Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 8 PM $ 17.79
-0.11%
$ -- $ 529.31 million
Jul 15, 7 PM $ 17.79
+0.28%
$ -- $ 481.62 million
Jul 15, 6 PM $ 17.74
-1.61%
$ -- $ 400.2 million
Jul 15, 5 PM $ 18.03
+0.84%
$ -- $ 368.83 million
Jul 15, 4 PM $ 17.88
-1.22%
$ -- $ 344.48 million
Jul 15, 3 PM $ 18.1
-0.55%
$ -- $ 299.3 million
Jul 15, 2 PM $ 18.2
-1.67%
$ -- $ 240.37 million
Jul 15, 1 PM $ 18.53
+5.10%
$ -- $ 109.31 million
Jul 15, 12 PM $ 17.63
+0.63%
$ -- $ 2.97 million
Jul 15, 11 AM $ 17.52
+0.00%
$ -- $ 1.19 million
Jul 15, 10 AM $ 17.52
+0.00%
$ -- $ 457,907
Jul 15, 9 AM $ 17.52
+0.00%
$ -- $ 433,657
Jul 15, 8 AM $ 17.52
-0.34%
$ -- $ 373,536
Jul 15, 7 AM $ 17.58
+0.00%
$ -- $ 531.86 million
Jul 15, 6 AM $ 17.58
+0.17%
$ -- $ 531.86 million
Jul 15, 5 AM $ 17.55
-0.11%
$ -- $ 531.86 million
Jul 15, 4 AM $ 17.57
-0.11%
$ -- $ 531.86 million
Jul 15, 3 AM $ 17.59
+0.29%
$ -- $ 531.86 million
Jul 15, 2 AM $ 17.54
+0.11%
$ -- $ 531.86 million
Jul 15, 1 AM $ 17.52
-0.17%
$ -- $ 531.86 million
Jul 15, 12 AM $ 17.55
+0.29%
$ -- $ 531.86 million
Jul 14, 11 PM $ 17.5
+0.23%
$ -- $ 531.86 million
Jul 14, 10 PM $ 17.46
+0.52%
$ -- $ 531.11 million
Jul 14, 9 PM $ 17.37
-0.46%
$ -- $ 530.64 million
Jul 14, 8 PM $ 17.45
-0.40%
$ -- $ 530.01 million
Jul 14, 7 PM $ 17.52
+1.86%
$ -- $ 433.21 million
Jul 14, 6 PM $ 17.2
+2.08%
$ -- $ 364 million
Jul 14, 5 PM $ 16.85
-2.66%
$ -- $ 260.5 million
Jul 14, 4 PM $ 17.3
-0.69%
$ -- $ 154.22 million
Jul 14, 3 PM $ 17.41
-0.34%
$ -- $ 131.04 million
Jul 14, 2 PM $ 17.47
-0.29%
$ -- $ 98.39 million
Jul 14, 1 PM $ 17.52
+0.69%
$ -- $ 48.94 million
Jul 14, 12 PM $ 17.4
+0.81%
$ -- $ 3.31 million
Jul 14, 11 AM $ 17.26
-0.40%
$ -- $ 1.45 million
Jul 14, 10 AM $ 17.33
+0.12%
$ -- $ 576,290
Jul 14, 9 AM $ 17.31
-0.06%
$ -- $ 491,983
Jul 14, 8 AM $ 17.32
+0.06%
$ -- $ 181,158
Jul 14, 7 AM $ 17.31
+0.12%
$ -- $ 419.57 million
Jul 14, 6 AM $ 17.29
+0.17%
$ -- $ 419.57 million
Jul 14, 5 AM $ 17.26
+0.17%
$ -- $ 419.57 million
Jul 14, 4 AM $ 17.23
-0.06%
$ -- $ 419.57 million
Jul 14, 3 AM $ 17.24
+0.12%
$ -- $ 419.57 million
Jul 14, 2 AM $ 17.22
+0.06%
$ -- $ 422.81 million
Jul 14, 1 AM $ 17.21
-0.12%
$ -- $ 422.81 million
Jul 14, 12 AM $ 17.23
+0.29%
$ -- $ 422.81 million
Jul 13, 11 PM $ 17.18
-0.23%
$ -- $ 422.79 million
Jul 13, 10 PM $ 17.22
-0.17%
$ -- $ 422.01 million
Jul 13, 9 PM $ 17.25
-0.17%
$ -- $ 421.79 million
Jul 13, 8 PM $ 17.28
-0.23%
$ -- $ 421.4 million
Jul 13, 7 PM $ 17.32
+1.05%
$ -- $ 360.82 million