Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 16
Download
Date Close Price change Market cap Trading volume
Jun 22, 10 PM $ 15.16
-0.20%
$ -- $ 421.36 million
Jun 22, 9 PM $ 15.19
+0.33%
$ -- $ 414.19 million
Jun 22, 8 PM $ 15.14
+0.40%
$ -- $ 413.49 million
Jun 22, 7 PM $ 15.09
-1.63%
$ -- $ 354.92 million
Jun 22, 6 PM $ 15.34
-0.58%
$ -- $ 296.34 million
Jun 22, 5 PM $ 15.43
+0.46%
$ -- $ 261.98 million
Jun 22, 4 PM $ 15.36
-0.90%
$ -- $ 223.5 million
Jun 22, 3 PM $ 15.5
-1.15%
$ -- $ 163.26 million
Jun 22, 2 PM $ 15.68
-1.20%
$ -- $ 122.03 million
Jun 22, 1 PM $ 15.87
-3.23%
$ -- $ 64.67 million
Jun 22, 12 PM $ 16.39
-0.18%
$ -- $ 1.49 million
Jun 22, 11 AM $ 16.42
-0.06%
$ -- $ 582,242
Jun 22, 10 AM $ 16.43
+0.00%
$ -- $ 298,875
Jun 22, 9 AM $ 16.43
+0.06%
$ -- $ 267,551
Jun 22, 8 AM $ 16.42
+0.12%
$ -- $ 242,640
Jun 22, 7 AM $ 16.4
-0.12%
$ -- $ 711,761
Jun 22, 6 AM $ 16.42
+0.12%
$ -- $ 704,782
Jun 22, 5 AM $ 16.4
+0.49%
$ -- $ 667,341
Jun 22, 4 AM $ 16.32
+0.18%
$ -- $ 651,940
Jun 22, 3 AM $ 16.29
-0.24%
$ -- $ 632,929
Jun 22, 2 AM $ 16.33
-0.06%
$ -- $ 618,379
Jun 22, 1 AM $ 16.34
+0.25%
$ -- $ 612,057
Jun 22, 12 AM $ 16.3
-1.03%
$ -- $ 465,482
Jun 21, 11 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 10 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 9 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 8 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 7 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 6 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 5 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 4 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 3 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 2 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 1 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 12 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 11 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 10 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 9 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 8 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 7 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 6 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 5 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 4 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 3 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 2 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 1 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 21, 12 AM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 20, 11 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 20, 10 PM $ 16.47
+0.00%
$ -- $ 23.51 million
Jun 20, 9 PM $ 16.47
+0.00%
$ -- $ 23.51 million