Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 6 PM $ 16.19
-0.80%
$ -- $ 310.58 million
Jun 18, 5 PM $ 16.32
+1.05%
$ -- $ 286.83 million
Jun 18, 4 PM $ 16.14
-0.86%
$ -- $ 261.95 million
Jun 18, 3 PM $ 16.28
-0.18%
$ -- $ 210.07 million
Jun 18, 2 PM $ 16.31
+0.25%
$ -- $ 140.49 million
Jun 18, 1 PM $ 16.27
-1.03%
$ -- $ 81.7 million
Jun 18, 12 PM $ 16.44
+0.18%
$ -- $ 2.6 million
Jun 18, 11 AM $ 16.41
-0.30%
$ -- $ 1.74 million
Jun 18, 10 AM $ 16.46
-0.24%
$ -- $ 538,809
Jun 18, 9 AM $ 16.5
+0.00%
$ -- $ 497,969
Jun 18, 8 AM $ 16.5
+0.18%
$ -- $ 371,669
Jun 18, 7 AM $ 16.47
+0.06%
$ -- $ 563.43 million
Jun 18, 6 AM $ 16.46
+0.37%
$ -- $ 563.43 million
Jun 18, 5 AM $ 16.4
+0.12%
$ -- $ 563.43 million
Jun 18, 4 AM $ 16.38
-0.49%
$ -- $ 563.43 million
Jun 18, 3 AM $ 16.46
+0.24%
$ -- $ 563.43 million
Jun 18, 2 AM $ 16.42
-0.12%
$ -- $ 563.43 million
Jun 18, 1 AM $ 16.44
-0.60%
$ -- $ 563.43 million
Jun 18, 12 AM $ 16.54
+0.73%
$ -- $ 563.43 million
Jun 17, 11 PM $ 16.42
-0.06%
$ -- $ 563.43 million
Jun 17, 10 PM $ 16.43
+0.37%
$ -- $ 562.91 million
Jun 17, 9 PM $ 16.37
+0.00%
$ -- $ 562.66 million
Jun 17, 8 PM $ 16.37
+0.68%
$ -- $ 559.17 million
Jun 17, 7 PM $ 16.26
-3.04%
$ -- $ 490.6 million
Jun 17, 6 PM $ 16.76
-0.36%
$ -- $ 360.71 million
Jun 17, 5 PM $ 16.82
+0.96%
$ -- $ 295.63 million
Jun 17, 4 PM $ 16.66
-0.06%
$ -- $ 255.52 million
Jun 17, 3 PM $ 16.67
+2.65%
$ -- $ 191.42 million
Jun 17, 2 PM $ 16.24
-0.06%
$ -- $ 111.84 million
Jun 17, 1 PM $ 16.24
+1.82%
$ -- $ 62.39 million
Jun 17, 12 PM $ 15.95
+0.06%
$ -- $ 3.21 million
Jun 17, 11 AM $ 15.94
-0.13%
$ -- $ 2.66 million
Jun 17, 10 AM $ 15.96
+0.13%
$ -- $ 327,230
Jun 17, 9 AM $ 15.94
-0.25%
$ -- $ 288,668
Jun 17, 8 AM $ 15.98
+0.00%
$ -- $ 232,216
Jun 17, 7 AM $ 15.98
+0.06%
$ -- $ 406.75 million
Jun 17, 6 AM $ 15.97
+0.13%
$ -- $ 406.75 million
Jun 17, 5 AM $ 15.95
+0.06%
$ -- $ 406.75 million
Jun 17, 4 AM $ 15.94
-0.06%
$ -- $ 406.75 million
Jun 17, 3 AM $ 15.95
-0.13%
$ -- $ 406.75 million
Jun 17, 2 AM $ 15.97
-0.25%
$ -- $ 406.75 million
Jun 17, 1 AM $ 16.01
+0.44%
$ -- $ 406.75 million
Jun 17, 12 AM $ 15.94
+0.06%
$ -- $ 406.75 million
Jun 16, 11 PM $ 15.93
-0.13%
$ -- $ 406.71 million
Jun 16, 10 PM $ 15.95
-0.06%
$ -- $ 405.8 million
Jun 16, 9 PM $ 15.96
+0.00%
$ -- $ 405.35 million
Jun 16, 8 PM $ 15.96
+0.13%
$ -- $ 404.89 million
Jun 16, 7 PM $ 15.93
+0.76%
$ -- $ 328.86 million
Jun 16, 6 PM $ 15.81
-0.13%
$ -- $ 257.04 million
Jun 16, 5 PM $ 15.83
-0.38%
$ -- $ 208.09 million