Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 19
Download
Date Close Price change Market cap Trading volume
Jun 16, 4 PM $ 15.88
-0.31%
$ -- $ 183.57 million
Jun 16, 3 PM $ 15.93
+0.06%
$ -- $ 144.47 million
Jun 16, 2 PM $ 15.93
-1.91%
$ -- $ 118.75 million
Jun 16, 1 PM $ 16.23
-2.64%
$ -- $ 60.61 million
Jun 16, 12 PM $ 16.67
-0.24%
$ -- $ 3.98 million
Jun 16, 11 AM $ 16.71
+0.06%
$ -- $ 1 million
Jun 16, 10 AM $ 16.7
-0.06%
$ -- $ 400,503
Jun 16, 9 AM $ 16.71
+0.18%
$ -- $ 361,560
Jun 16, 8 AM $ 16.68
+0.00%
$ -- $ 304,890
Jun 16, 7 AM $ 16.68
+0.00%
$ -- $ 339.02 million
Jun 16, 6 AM $ 16.68
+0.18%
$ -- $ 339.02 million
Jun 16, 5 AM $ 16.65
+0.18%
$ -- $ 339.02 million
Jun 16, 4 AM $ 16.62
-0.24%
$ -- $ 339.02 million
Jun 16, 3 AM $ 16.66
+0.12%
$ -- $ 339.02 million
Jun 16, 2 AM $ 16.64
+0.24%
$ -- $ 339.02 million
Jun 16, 1 AM $ 16.6
+0.18%
$ -- $ 339.02 million
Jun 16, 12 AM $ 16.57
-0.30%
$ -- $ 339.02 million
Jun 15, 11 PM $ 16.62
+0.00%
$ -- $ 338.98 million
Jun 15, 10 PM $ 16.62
-0.18%
$ -- $ 338.61 million
Jun 15, 9 PM $ 16.65
+0.00%
$ -- $ 338.04 million
Jun 15, 8 PM $ 16.65
-0.12%
$ -- $ 335.82 million
Jun 15, 7 PM $ 16.68
+0.24%
$ -- $ 303.66 million
Jun 15, 6 PM $ 16.64
-0.83%
$ -- $ 257.59 million
Jun 15, 5 PM $ 16.78
-0.30%
$ -- $ 233.54 million
Jun 15, 4 PM $ 16.83
+0.00%
$ -- $ 217.07 million
Jun 15, 3 PM $ 16.82
+0.06%
$ -- $ 188.15 million
Jun 15, 2 PM $ 16.81
-1.00%
$ -- $ 155.05 million
Jun 15, 1 PM $ 16.99
+0.00%
$ -- $ 83.31 million
Jun 15, 12 PM $ 16.99
-0.99%
$ -- $ 6.95 million
Jun 15, 11 AM $ 17.16
+0.41%
$ -- $ 4.55 million
Jun 15, 10 AM $ 17.09
+0.00%
$ -- $ 1.55 million
Jun 15, 9 AM $ 17.09
+0.00%
$ -- $ 1.47 million
Jun 15, 8 AM $ 17.09
-0.06%
$ -- $ 1.37 million
Jun 15, 7 AM $ 17.1
-0.06%
$ -- $ 1.58 million
Jun 15, 6 AM $ 17.11
+0.06%
$ -- $ 1.53 million
Jun 15, 5 AM $ 17.1
-0.06%
$ -- $ 1.38 million
Jun 15, 4 AM $ 17.11
+0.18%
$ -- $ 1.3 million
Jun 15, 3 AM $ 17.08
+0.06%
$ -- $ 1.27 million
Jun 15, 2 AM $ 17.07
+0.00%
$ -- $ 1.05 million
Jun 15, 1 AM $ 17.07
+0.35%
$ -- $ 297,394
Jun 15, 12 AM $ 17.01
+1.43%
$ -- $ 245,329
Jun 14, 11 PM $ 16.77
+0.00%
$ -- $ 33.1 million
Jun 14, 10 PM $ 16.77
+0.00%
$ -- $ 33.1 million
Jun 14, 9 PM $ 16.77
+0.00%
$ -- $ 33.1 million
Jun 14, 8 PM $ 16.77
+0.00%
$ -- $ 33.1 million
Jun 14, 7 PM $ 16.77
+0.00%
$ -- $ 33.1 million
Jun 14, 6 PM $ 16.77
+0.00%
$ -- $ 33.1 million
Jun 14, 5 PM $ 16.77
+0.00%
$ -- $ 33.1 million
Jun 14, 4 PM $ 16.77
+0.00%
$ -- $ 33.1 million
Jun 14, 3 PM $ 16.77
+0.00%
$ -- $ 33.1 million