Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 10 PM $ 17.42
+0.11%
$ -- $ 400.48 million
Jul 17, 9 PM $ 17.4
-0.11%
$ -- $ 400.18 million
Jul 17, 8 PM $ 17.42
-0.23%
$ -- $ 399.13 million
Jul 17, 7 PM $ 17.46
+0.92%
$ -- $ 363.65 million
Jul 17, 6 PM $ 17.31
-0.63%
$ -- $ 245.45 million
Jul 17, 5 PM $ 17.42
+0.52%
$ -- $ 169.75 million
Jul 17, 4 PM $ 17.33
+1.58%
$ -- $ 102.56 million
Jul 17, 3 PM $ 17.06
+0.71%
$ -- $ 918.43 million
Jul 17, 2 PM $ 16.94
+0.06%
$ -- $ 872.85 million
Jul 17, 1 PM $ 16.93
+0.59%
$ -- $ 753.66 million
Jul 17, 12 PM $ 16.83
-0.53%
$ -- $ 658.87 million
Jul 17, 11 AM $ 16.92
-0.18%
$ -- $ 657.67 million
Jul 17, 10 AM $ 16.95
+0.65%
$ -- $ 656.95 million
Jul 17, 9 AM $ 16.84
+0.72%
$ -- $ 656.19 million
Jul 17, 8 AM $ 16.72
-0.59%
$ -- $ 655.92 million
Jul 17, 7 AM $ 16.82
-0.24%
$ -- $ 655.38 million
Jul 17, 6 AM $ 16.86
+0.30%
$ -- $ 655.36 million
Jul 17, 5 AM $ 16.81
-0.88%
$ -- $ 655.2 million
Jul 17, 4 AM $ 16.96
-0.24%
$ -- $ 695.21 million
Jul 17, 3 AM $ 17
+0.59%
$ -- $ 695.21 million
Jul 17, 2 AM $ 16.9
+0.36%
$ -- $ 695.48 million
Jul 17, 1 AM $ 16.84
-1.35%
$ -- $ 695.48 million
Jul 17, 12 AM $ 17.07
+0.29%
$ -- $ 695.48 million
Jul 16, 11 PM $ 17.02
-0.23%
$ -- $ 695.4 million
Jul 16, 10 PM $ 17.06
-0.12%
$ -- $ 694.53 million
Jul 16, 9 PM $ 17.08
+0.12%
$ -- $ 694.12 million
Jul 16, 8 PM $ 17.06
-0.18%
$ -- $ 693.25 million
Jul 16, 7 PM $ 17.08
+1.55%
$ -- $ 630.45 million
Jul 16, 6 PM $ 16.82
+0.78%
$ -- $ 291.77 million
Jul 16, 5 PM $ 16.69
-0.18%
$ -- $ 247.95 million
Jul 16, 4 PM $ 16.72
-1.94%
$ -- $ 208.97 million
Jul 16, 3 PM $ 17.05
-1.22%
$ -- $ 149.32 million
Jul 16, 2 PM $ 17.26
+0.58%
$ -- $ 109.34 million
Jul 16, 1 PM $ 17.17
-3.05%
$ -- $ 56.19 million
Jul 16, 12 PM $ 17.71
+0.06%
$ -- $ 3.21 million
Jul 16, 11 AM $ 17.7
-0.84%
$ -- $ 1.63 million
Jul 16, 10 AM $ 17.85
+0.00%
$ -- $ 860,432
Jul 16, 9 AM $ 17.85
-0.22%
$ -- $ 832,442
Jul 16, 8 AM $ 17.89
+0.62%
$ -- $ 762,583
Jul 16, 7 AM $ 17.78
-0.89%
$ -- $ 527.76 million
Jul 16, 6 AM $ 17.94
+0.06%
$ -- $ 527.76 million
Jul 16, 5 AM $ 17.93
+0.28%
$ -- $ 527.76 million
Jul 16, 4 AM $ 17.88
+0.17%
$ -- $ 527.76 million
Jul 16, 3 AM $ 17.85
-0.17%
$ -- $ 527.76 million
Jul 16, 2 AM $ 17.88
+0.34%
$ -- $ 530.02 million
Jul 16, 1 AM $ 17.82
+0.11%
$ -- $ 530.02 million
Jul 16, 12 AM $ 17.8
+0.11%
$ -- $ 530.02 million
Jul 15, 11 PM $ 17.78
+0.06%
$ -- $ 530.01 million
Jul 15, 10 PM $ 17.77
-0.22%
$ -- $ 529.81 million
Jul 15, 9 PM $ 17.81
+0.11%
$ -- $ 529.6 million