Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 AM $ 17.78
+0.06%
$ -- $ 442.8 million
Jul 22, 1 AM $ 17.77
+0.11%
$ -- $ 442.8 million
Jul 22, 12 AM $ 17.75
-0.11%
$ -- $ 442.8 million
Jul 21, 11 PM $ 17.77
+0.17%
$ -- $ 442.78 million
Jul 21, 10 PM $ 17.74
-0.06%
$ -- $ 442.45 million
Jul 21, 9 PM $ 17.75
+0.11%
$ -- $ 440.06 million
Jul 21, 8 PM $ 17.73
-0.17%
$ -- $ 439.06 million
Jul 21, 7 PM $ 17.77
+1.43%
$ -- $ 405.23 million
Jul 21, 6 PM $ 17.52
-0.57%
$ -- $ 221.23 million
Jul 21, 5 PM $ 17.62
-0.68%
$ -- $ 148.27 million
Jul 21, 4 PM $ 17.74
+0.51%
$ -- $ 41.28 million
Jul 21, 3 PM $ 17.65
-0.28%
$ -- $ 379.68 million
Jul 21, 2 PM $ 17.7
+1.14%
$ -- $ 327.15 million
Jul 21, 1 PM $ 17.5
+0.63%
$ -- $ 268.33 million
Jul 21, 12 PM $ 17.39
+0.23%
$ -- $ 232.36 million
Jul 21, 11 AM $ 17.35
-0.23%
$ -- $ 231.68 million
Jul 21, 10 AM $ 17.39
+0.06%
$ -- $ 231.11 million
Jul 21, 9 AM $ 17.38
+0.46%
$ -- $ 230.54 million
Jul 21, 8 AM $ 17.3
+0.12%
$ -- $ 230.07 million
Jul 21, 7 AM $ 17.28
+0.00%
$ -- $ 229.47 million
Jul 21, 6 AM $ 17.28
+0.00%
$ -- $ 229.36 million
Jul 21, 5 AM $ 17.28
+0.00%
$ -- $ 229.35 million
Jul 21, 4 AM $ 17.28
-0.06%
$ -- $ 229.35 million
Jul 21, 3 AM $ 17.29
+0.46%
$ -- $ 229.3 million
Jul 21, 2 AM $ 17.21
-0.12%
$ -- $ 229.3 million
Jul 21, 1 AM $ 17.23
-0.23%
$ -- $ 229.3 million
Jul 21, 12 AM $ 17.27
+0.23%
$ -- $ 229.27 million
Jul 20, 11 PM $ 17.23
-0.12%
$ -- $ 229.16 million
Jul 20, 10 PM $ 17.25
+0.00%
$ -- $ 228.96 million
Jul 20, 9 PM $ 17.25
+0.17%
$ -- $ 228.6 million
Jul 20, 8 PM $ 17.22
-0.12%
$ -- $ 228.23 million
Jul 20, 7 PM $ 17.25
+0.17%
$ -- $ 168.14 million
Jul 20, 6 PM $ 17.23
-0.86%
$ -- $ 95.95 million
Jul 20, 5 PM $ 17.38
-0.29%
$ -- $ 62.64 million
Jul 20, 4 PM $ 17.43
-0.57%
$ -- $ 36.88 million
Jul 20, 3 PM $ 17.53
+1.10%
$ -- $ 149.37 million
Jul 20, 2 PM $ 17.34
-1.37%
$ -- $ 114.17 million
Jul 20, 1 PM $ 17.58
+0.17%
$ -- $ 54.12 million
Jul 20, 12 PM $ 17.55
-0.45%
$ -- $ 6.23 million
Jul 20, 11 AM $ 17.6
+0.46%
$ -- $ 4.46 million
Jul 20, 10 AM $ 17.52
+0.34%
$ -- $ 1.14 million
Jul 20, 9 AM $ 17.46
+0.00%
$ -- $ 399,765
Jul 20, 8 AM $ 17.46
+0.34%
$ -- $ 351,823
Jul 20, 7 AM $ 17.4
+0.00%
$ -- $ 351,823
Jul 20, 6 AM $ 17.4
+0.00%
$ -- $ 342,430
Jul 20, 5 AM $ 17.4
-0.11%
$ -- $ 342,291
Jul 20, 4 AM $ 17.42
-0.06%
$ -- $ 335,556
Jul 20, 3 AM $ 17.43
+0.40%
$ -- $ 335,504
Jul 20, 2 AM $ 17.36
+0.23%
$ -- $ 320,934
Jul 20, 1 AM $ 17.32
-0.29%
$ -- $ 300,406