Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 8
Download
Date Close Price change Market cap Trading volume
Jul 9, 2 PM $ 17.89
+2.35%
$ -- $ 406.28 million
Jul 9, 1 PM $ 17.47
+4.67%
$ -- $ 175.38 million
Jul 9, 12 PM $ 16.69
-0.12%
$ -- $ 3.27 million
Jul 9, 11 AM $ 16.71
+0.06%
$ -- $ 1.98 million
Jul 9, 10 AM $ 16.7
-0.18%
$ -- $ 857,031
Jul 9, 9 AM $ 16.73
-0.06%
$ -- $ 605,108
Jul 9, 8 AM $ 16.74
+0.48%
$ -- $ 394,183
Jul 9, 7 AM $ 16.66
-0.42%
$ -- $ 1.8 billion
Jul 9, 6 AM $ 16.73
+0.30%
$ -- $ 1.8 billion
Jul 9, 5 AM $ 16.68
+0.12%
$ -- $ 1.8 billion
Jul 9, 4 AM $ 16.66
-0.12%
$ -- $ 1.8 billion
Jul 9, 3 AM $ 16.68
+0.12%
$ -- $ 1.8 billion
Jul 9, 2 AM $ 16.66
-0.06%
$ -- $ 1.8 billion
Jul 9, 1 AM $ 16.67
-0.12%
$ -- $ 1.8 billion
Jul 9, 12 AM $ 16.69
+0.42%
$ -- $ 1.8 billion
Jul 8, 11 PM $ 16.62
+0.00%
$ -- $ 1.8 billion
Jul 8, 10 PM $ 16.62
+0.12%
$ -- $ 1.8 billion
Jul 8, 9 PM $ 16.6
-0.06%
$ -- $ 1.79 billion
Jul 8, 8 PM $ 16.61
-0.24%
$ -- $ 1.79 billion
Jul 8, 7 PM $ 16.66
+1.34%
$ -- $ 1.58 billion
Jul 8, 6 PM $ 16.44
-0.60%
$ -- $ 1.37 billion
Jul 8, 5 PM $ 16.54
+0.43%
$ -- $ 1.26 billion
Jul 8, 4 PM $ 16.47
+0.49%
$ -- $ 1.16 billion
Jul 8, 3 PM $ 16.39
+1.61%
$ -- $ 989.84 million
Jul 8, 2 PM $ 16.13
+1.57%
$ -- $ 790.19 million
Jul 8, 1 PM $ 15.88
+1.08%
$ -- $ 580.35 million
Jul 8, 12 PM $ 15.71
+0.19%
$ -- $ 194.11 million
Jul 8, 11 AM $ 15.68
-0.51%
$ -- $ 77.33 million
Jul 8, 10 AM $ 15.76
+0.06%
$ -- $ 14.63 million
Jul 8, 9 AM $ 15.75
-0.44%
$ -- $ 10.62 million
Jul 8, 8 AM $ 15.83
-2.82%
$ -- $ 7.2 million
Jul 8, 7 AM $ 16.32
+0.25%
$ -- $ 1.56 billion
Jul 8, 6 AM $ 16.28
+0.18%
$ -- $ 1.56 billion
Jul 8, 5 AM $ 16.25
+0.00%
$ -- $ 1.56 billion
Jul 8, 4 AM $ 16.25
-0.49%
$ -- $ 1.56 billion
Jul 8, 3 AM $ 16.33
+0.18%
$ -- $ 1.56 billion
Jul 8, 2 AM $ 16.3
-0.31%
$ -- $ 1.58 billion
Jul 8, 1 AM $ 16.35
-1.27%
$ -- $ 1.58 billion
Jul 8, 12 AM $ 16.56
+1.66%
$ -- $ 1.58 billion
Jul 7, 11 PM $ 16.29
-0.73%
$ -- $ 1.58 billion
Jul 7, 10 PM $ 16.41
+0.43%
$ -- $ 1.57 billion
Jul 7, 9 PM $ 16.33
-1.15%
$ -- $ 1.56 billion
Jul 7, 8 PM $ 16.52
+0.24%
$ -- $ 1.56 billion
Jul 7, 7 PM $ 16.49
-2.14%
$ -- $ 796.42 million
Jul 7, 6 PM $ 16.85
-1.35%
$ -- $ 484.55 million
Jul 7, 5 PM $ 17.09
-1.27%
$ -- $ 352.01 million
Jul 7, 4 PM $ 17.31
+1.35%
$ -- $ 237.55 million
Jul 7, 3 PM $ 17.08
-1.33%
$ -- $ 107.01 million
Jul 7, 2 PM $ 17.32
-1.09%
$ -- $ 554.94 million
Jul 7, 1 PM $ 17.53
-2.29%
$ -- $ 365.39 million