Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 8 PM $ 15.55
+0.00%
$ -- $ 420.34 million
Jun 11, 7 PM $ 15.56
+2.30%
$ -- $ 321.15 million
Jun 11, 6 PM $ 15.21
-1.43%
$ -- $ 260.23 million
Jun 11, 5 PM $ 15.43
+1.11%
$ -- $ 236.8 million
Jun 11, 4 PM $ 15.27
+0.13%
$ -- $ 199.72 million
Jun 11, 3 PM $ 15.25
+0.93%
$ -- $ 157.71 million
Jun 11, 2 PM $ 15.11
+0.60%
$ -- $ 112.72 million
Jun 11, 1 PM $ 15.03
+0.67%
$ -- $ 58.23 million
Jun 11, 12 PM $ 14.93
-0.67%
$ -- $ 4.54 million
Jun 11, 11 AM $ 15.03
+0.00%
$ -- $ 2.84 million
Jun 11, 10 AM $ 15.03
+0.13%
$ -- $ 1.39 million
Jun 11, 9 AM $ 15.01
-0.40%
$ -- $ 1.12 million
Jun 11, 8 AM $ 15.07
+0.40%
$ -- $ 986,538
Jun 11, 7 AM $ 15.01
+0.27%
$ -- $ 378.9 million
Jun 11, 6 AM $ 14.97
-0.13%
$ -- $ 378.9 million
Jun 11, 5 AM $ 14.99
-0.07%
$ -- $ 378.9 million
Jun 11, 4 AM $ 15
+1.01%
$ -- $ 378.9 million
Jun 11, 3 AM $ 14.85
+0.13%
$ -- $ 378.9 million
Jun 11, 2 AM $ 14.83
-0.27%
$ -- $ 378.88 million
Jun 11, 1 AM $ 14.87
+0.13%
$ -- $ 378.88 million
Jun 11, 12 AM $ 14.85
+0.47%
$ -- $ 378.88 million
Jun 10, 11 PM $ 14.78
+0.00%
$ -- $ 378.84 million
Jun 10, 10 PM $ 14.78
-0.27%
$ -- $ 377.72 million
Jun 10, 9 PM $ 14.82
+0.34%
$ -- $ 376.21 million
Jun 10, 8 PM $ 14.77
+0.00%
$ -- $ 374.45 million
Jun 10, 7 PM $ 14.78
-1.20%
$ -- $ 305.06 million
Jun 10, 6 PM $ 14.96
-1.64%
$ -- $ 213.15 million
Jun 10, 5 PM $ 15.21
-0.07%
$ -- $ 172.57 million
Jun 10, 4 PM $ 15.22
-1.49%
$ -- $ 149.2 million
Jun 10, 3 PM $ 15.44
+0.26%
$ -- $ 123.13 million
Jun 10, 2 PM $ 15.4
-1.03%
$ -- $ 90.37 million
Jun 10, 1 PM $ 15.56
-0.58%
$ -- $ 34.22 million
Jun 10, 12 PM $ 15.65
+1.16%
$ -- $ 4.71 million
Jun 10, 11 AM $ 15.47
-0.32%
$ -- $ 3.17 million
Jun 10, 10 AM $ 15.52
+0.19%
$ -- $ 1.28 million
Jun 10, 9 AM $ 15.49
-1.02%
$ -- $ 1.07 million
Jun 10, 8 AM $ 15.65
-0.06%
$ -- $ 826,028
Jun 10, 7 AM $ 15.66
-0.13%
$ -- $ 631.37 million
Jun 10, 6 AM $ 15.68
+0.32%
$ -- $ 631.37 million
Jun 10, 5 AM $ 15.63
-0.13%
$ -- $ 631.37 million
Jun 10, 4 AM $ 15.65
-0.51%
$ -- $ 631.37 million
Jun 10, 3 AM $ 15.73
-0.06%
$ -- $ 631.37 million
Jun 10, 2 AM $ 15.74
+0.13%
$ -- $ 631.37 million
Jun 10, 1 AM $ 15.72
+0.19%
$ -- $ 631.07 million
Jun 10, 12 AM $ 15.69
-0.32%
$ -- $ 631.07 million
Jun 9, 11 PM $ 15.74
+0.32%
$ -- $ 631.07 million
Jun 9, 10 PM $ 15.69
-0.51%
$ -- $ 630.47 million
Jun 9, 9 PM $ 15.77
-0.13%
$ -- $ 629.85 million
Jun 9, 8 PM $ 15.79
+0.45%
$ -- $ 627.89 million
Jun 9, 7 PM $ 15.73
-1.07%
$ -- $ 513.8 million