Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 9, 7 PM $ 15.73
-1.07%
$ -- $ 513.8 million
Jun 9, 6 PM $ 15.9
+0.95%
$ -- $ 434.25 million
Jun 9, 5 PM $ 15.75
+2.27%
$ -- $ 395.26 million
Jun 9, 4 PM $ 15.4
-0.19%
$ -- $ 339.2 million
Jun 9, 3 PM $ 15.44
-3.62%
$ -- $ 273.5 million
Jun 9, 2 PM $ 16.02
-2.26%
$ -- $ 190.43 million
Jun 9, 1 PM $ 16.39
-3.76%
$ -- $ 80.87 million
Jun 9, 12 PM $ 17.03
+0.18%
$ -- $ 1.88 million
Jun 9, 11 AM $ 17
+0.06%
$ -- $ 1.04 million
Jun 9, 10 AM $ 16.99
+0.00%
$ -- $ 714,483
Jun 9, 9 AM $ 16.99
+0.00%
$ -- $ 659,999
Jun 9, 8 AM $ 16.99
+0.24%
$ -- $ 574,024
Jun 9, 7 AM $ 16.95
-0.24%
$ -- $ 387.88 million
Jun 9, 6 AM $ 16.99
+0.00%
$ -- $ 387.88 million
Jun 9, 5 AM $ 16.99
+0.30%
$ -- $ 387.88 million
Jun 9, 4 AM $ 16.94
+0.06%
$ -- $ 387.88 million
Jun 9, 3 AM $ 16.93
+0.00%
$ -- $ 387.88 million
Jun 9, 2 AM $ 16.93
+0.12%
$ -- $ 387.88 million
Jun 9, 1 AM $ 16.91
+0.00%
$ -- $ 387.88 million
Jun 9, 12 AM $ 16.91
+0.00%
$ -- $ 387.88 million
Jun 8, 11 PM $ 16.91
+0.30%
$ -- $ 387.87 million
Jun 8, 10 PM $ 16.86
-0.18%
$ -- $ 387.25 million
Jun 8, 9 PM $ 16.89
+0.12%
$ -- $ 386.76 million
Jun 8, 8 PM $ 16.87
+0.24%
$ -- $ 386.42 million
Jun 8, 7 PM $ 16.83
-2.43%
$ -- $ 351.63 million
Jun 8, 6 PM $ 17.25
-0.12%
$ -- $ 298.36 million
Jun 8, 5 PM $ 17.27
-1.09%
$ -- $ 266.1 million
Jun 8, 4 PM $ 17.46
+0.06%
$ -- $ 232.53 million
Jun 8, 3 PM $ 17.45
-0.06%
$ -- $ 198.22 million
Jun 8, 2 PM $ 17.46
+2.11%
$ -- $ 159.75 million
Jun 8, 1 PM $ 17.11
+1.97%
$ -- $ 72.16 million
Jun 8, 12 PM $ 16.78
+0.96%
$ -- $ 4.53 million
Jun 8, 11 AM $ 16.62
+0.91%
$ -- $ 2.64 million
Jun 8, 10 AM $ 16.47
-0.24%
$ -- $ 673,024
Jun 8, 9 AM $ 16.51
+0.49%
$ -- $ 557,353
Jun 8, 8 AM $ 16.43
+0.98%
$ -- $ 505,496
Jun 8, 7 AM $ 16.27
-0.67%
$ -- $ 775,589
Jun 8, 6 AM $ 16.38
+0.49%
$ -- $ 765,914
Jun 8, 5 AM $ 16.3
-0.49%
$ -- $ 734,227
Jun 8, 4 AM $ 16.38
-0.49%
$ -- $ 628,641
Jun 8, 3 AM $ 16.46
+0.55%
$ -- $ 585,770
Jun 8, 2 AM $ 16.37
-0.06%
$ -- $ 538,739
Jun 8, 1 AM $ 16.38
-0.61%
$ -- $ 515,052
Jun 8, 12 AM $ 16.48
+1.29%
$ -- $ 295,213
Jun 7, 11 PM $ 16.27
+0.00%
$ -- $ 37.24 million
Jun 7, 10 PM $ 16.27
+0.00%
$ -- $ 37.24 million
Jun 7, 9 PM $ 16.27
+0.00%
$ -- $ 37.24 million
Jun 7, 8 PM $ 16.27
+0.00%
$ -- $ 37.24 million
Jun 7, 7 PM $ 16.27
+0.00%
$ -- $ 37.24 million
Jun 7, 6 PM $ 16.27
+0.00%
$ -- $ 37.24 million