Silicon Motion (Reality Tokenized) Historical Data

rSIMO Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 4 PM $ 268.84
-1.35%
$ -- $ 134.61 million
Jun 5, 3 PM $ 272.57
-3.00%
$ -- $ 85.31 million
Jun 5, 2 PM $ 281
+1.61%
$ -- $ 62.2 million
Jun 5, 1 PM $ 276.54
-3.18%
$ -- $ 35.54 million
Jun 5, 12 PM $ 285.61
-0.70%
$ -- $ 1.93 million
Jun 5, 11 AM $ 287.62
+0.10%
$ -- $ 1.06 million
Jun 5, 10 AM $ 287.33
+0.09%
$ -- $ 373,810
Jun 5, 9 AM $ 287.06
-0.44%
$ -- $ 294,803
Jun 5, 8 AM $ 288.32
+1.16%
$ -- $ 277,799
Jun 5, 7 AM $ 285.02
-0.10%
$ -- $ 261.68 million
Jun 5, 6 AM $ 285.31
-0.67%
$ -- $ 261.68 million
Jun 5, 5 AM $ 287.23
-1.80%
$ -- $ 261.68 million
Jun 5, 4 AM $ 292.49
+0.95%
$ -- $ 261.68 million
Jun 5, 3 AM $ 289.73
-0.35%
$ -- $ 261.68 million
Jun 5, 2 AM $ 290.76
+1.66%
$ -- $ 261.68 million
Jun 5, 1 AM $ 286
-2.06%
$ -- $ 261.68 million
Jun 5, 12 AM $ 292.01
+0.52%
$ -- $ 261.68 million
Jun 4, 11 PM $ 290.5
+1.02%
$ -- $ 261.6 million
Jun 4, 10 PM $ 287.57
-3.66%
$ -- $ 261.43 million
Jun 4, 9 PM $ 298.5
+0.51%
$ -- $ 260.9 million
Jun 4, 8 PM $ 297
+0.73%
$ -- $ 260.6 million
Jun 4, 7 PM $ 295.02
-0.57%
$ -- $ 236.15 million
Jun 4, 6 PM $ 296.88
-0.27%
$ -- $ 197.9 million
Jun 4, 5 PM $ 297.69
-1.07%
$ -- $ 183.38 million
Jun 4, 4 PM $ 300.91
+1.85%
$ -- $ 156.35 million
Jun 4, 3 PM $ 295.45
+0.61%
$ -- $ 114.65 million
Jun 4, 2 PM $ 293.65
+1.21%
$ -- $ 89.79 million
Jun 4, 1 PM $ 290.25
-2.69%
$ -- $ 52.4 million
Jun 4, 12 PM $ 298.27
+0.49%
$ -- $ 3.59 million
Jun 4, 11 AM $ 296.83
-0.06%
$ -- $ 2.66 million
Jun 4, 10 AM $ 297.03
+0.04%
$ -- $ 1.2 million
Jun 4, 9 AM $ 296.91
-1.92%
$ -- $ 848,649
Jun 4, 8 AM $ 302.73
+0.73%
$ -- $ 319,465
Jun 4, 7 AM $ 300.53
-1.39%
$ -- $ 387.71 million
Jun 4, 6 AM $ 304.76
+0.25%
$ -- $ 9.55 million
Jun 4, 5 AM $ 303.99
+0.66%
$ -- $ 9.61 million
Jun 4, 4 AM $ 301.99
-0.01%
$ -- $ 9.7 million
Jun 4, 3 AM $ 302.01
+0.75%
$ -- $ 9.85 million
Jun 4, 2 AM $ 299.77
-0.59%
$ -- $ 9.92 million
Jun 4, 1 AM $ 301.56
-0.80%
$ -- $ 10.09 million
Jun 4, 12 AM $ 304
+2.63%
$ -- $ 10.18 million
Jun 3, 11 PM $ 296.21
-2.15%
$ -- $ 10.18 million
Jun 3, 10 PM $ 302.71
+0.08%
$ -- $ 10.18 million
Jun 3, 9 PM $ 302.48
-0.76%
$ -- $ 10.18 million
Jun 3, 8 PM $ 304.8
-0.47%
$ -- $ 10.18 million
Jun 3, 7 PM $ 306.22
-0.21%
$ -- $ 12.22 million
Jun 3, 6 PM $ 306.87
+0.35%
$ -- $ 15.11 million
Jun 3, 5 PM $ 305.81
-0.22%
$ -- $ 15.8 million
Jun 3, 4 PM $ 306.27
-0.24%
$ -- $ 17.86 million
Jun 3, 3 PM $ 307
+0.78%
$ -- $ 19.28 million