Rivian Automotive (Reality Tokenized) Historical Data

rRIVN Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 6 PM $ 16.49
-0.30%
$ -- $ 474.56 million
Jun 5, 5 PM $ 16.54
-1.08%
$ -- $ 412.47 million
Jun 5, 4 PM $ 16.73
-0.06%
$ -- $ 362.6 million
Jun 5, 3 PM $ 16.74
-2.33%
$ -- $ 299.46 million
Jun 5, 2 PM $ 17.14
-0.81%
$ -- $ 191.45 million
Jun 5, 1 PM $ 17.3
-4.26%
$ -- $ 95.32 million
Jun 5, 12 PM $ 18.07
-0.11%
$ -- $ 2 million
Jun 5, 11 AM $ 18.09
+0.44%
$ -- $ 1.32 million
Jun 5, 10 AM $ 18.01
+0.22%
$ -- $ 547,909
Jun 5, 9 AM $ 17.97
-0.06%
$ -- $ 521,488
Jun 5, 8 AM $ 17.98
+0.33%
$ -- $ 424,535
Jun 5, 7 AM $ 17.92
-0.17%
$ -- $ 638.32 million
Jun 5, 6 AM $ 17.95
+0.06%
$ -- $ 638.32 million
Jun 5, 5 AM $ 17.94
-0.28%
$ -- $ 638.32 million
Jun 5, 4 AM $ 17.99
+0.11%
$ -- $ 638.32 million
Jun 5, 3 AM $ 17.97
+0.06%
$ -- $ 638.32 million
Jun 5, 2 AM $ 17.96
-0.22%
$ -- $ 638.32 million
Jun 5, 1 AM $ 18
+0.17%
$ -- $ 638.32 million
Jun 5, 12 AM $ 17.97
-0.50%
$ -- $ 638.32 million
Jun 4, 11 PM $ 18.06
+0.06%
$ -- $ 638.3 million
Jun 4, 10 PM $ 18.05
+0.28%
$ -- $ 637.8 million
Jun 4, 9 PM $ 18
-0.22%
$ -- $ 636.77 million
Jun 4, 8 PM $ 18.04
-0.44%
$ -- $ 635.84 million
Jun 4, 7 PM $ 18.1
+0.72%
$ -- $ 548.62 million
Jun 4, 6 PM $ 17.97
-3.07%
$ -- $ 431.47 million
Jun 4, 5 PM $ 18.53
+1.26%
$ -- $ 330.78 million
Jun 4, 4 PM $ 18.3
+0.22%
$ -- $ 284.78 million
Jun 4, 3 PM $ 18.27
-0.05%
$ -- $ 245.25 million
Jun 4, 2 PM $ 18.28
+0.55%
$ -- $ 184.99 million
Jun 4, 1 PM $ 18.17
+1.00%
$ -- $ 87.14 million
Jun 4, 12 PM $ 17.99
+0.11%
$ -- $ 7.81 million
Jun 4, 11 AM $ 17.97
+0.22%
$ -- $ 4.61 million
Jun 4, 10 AM $ 17.93
-0.39%
$ -- $ 1.69 million
Jun 4, 9 AM $ 18
+0.33%
$ -- $ 1.37 million
Jun 4, 8 AM $ 17.94
-0.99%
$ -- $ 754,031
Jun 4, 7 AM $ 18.12
+0.11%
$ -- $ 933.04 million
Jun 4, 6 AM $ 18.1
+0.06%
$ -- $ 67.38 million
Jun 4, 5 AM $ 18.09
-0.66%
$ -- $ 67.34 million
Jun 4, 4 AM $ 18.21
+0.11%
$ -- $ 67.11 million
Jun 4, 3 AM $ 18.19
+0.50%
$ -- $ 67.16 million
Jun 4, 2 AM $ 18.1
+0.39%
$ -- $ 67.01 million
Jun 4, 1 AM $ 18.03
+0.17%
$ -- $ 66.78 million
Jun 4, 12 AM $ 18
+0.78%
$ -- $ 66.55 million
Jun 3, 11 PM $ 17.85
-0.56%
$ -- $ 66.34 million
Jun 3, 10 PM $ 17.95
-0.66%
$ -- $ 66.32 million
Jun 3, 9 PM $ 18.07
-0.28%
$ -- $ 66.32 million
Jun 3, 8 PM $ 18.12
-0.98%
$ -- $ 66.33 million
Jun 3, 7 PM $ 18.29
+0.49%
$ -- $ 66.21 million
Jun 3, 6 PM $ 18.2
+0.33%
$ -- $ 62.56 million
Jun 3, 5 PM $ 18.14
+1.34%
$ -- $ 59.4 million