Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon
Download
Date Close Price change Market cap Trading volume
Today $ 14.35
+0.00%
$ 47,976 $ 668,671
Yesterday $ 14.34
+2.36%
$ 47,857 $ 671,552
May 12, 2026 $ 14.03
-0.79%
$ 46,817 $ 666,947
May 11, 2026 $ 14.14
-1.18%
$ 47,190 $ 668,261
May 10, 2026 $ 14.33
+0.06%
$ 47,812 $ 665,145
May 9, 2026 $ 14.29
+0.06%
$ 47,690 $ 667,269
May 8, 2026 $ 14.28
+0.50%
$ 47,657 $ 663,589
May 7, 2026 $ 14.22
-2.29%
$ 47,451 $ 665,364
May 6, 2026 $ 14.55
-0.59%
$ 48,564 $ 666,049
May 5, 2026 $ 14.61
+0.09%
$ 48,761 $ 664,700
May 4, 2026 $ 14.55
-4.88%
$ 48,567 $ 669,170
May 3, 2026 $ 15.33
+0.25%
$ 51,149 $ 662,404
May 2, 2026 $ 15.25
+0.40%
$ 50,902 $ 662,578
May 1, 2026 $ 15.19
-2.48%
$ 50,697 $ 672,508
Apr 30, 2026 $ 15.6
-2.63%
$ 51,986 $ 677,995
Apr 29, 2026 $ 16.03
-0.24%
$ 63,291 $ 667,247
Apr 28, 2026 $ 16.08
-4.39%
$ 63,481 $ 664,108
Apr 27, 2026 $ 16.82
+2.18%
$ 66,332 $ 666,090
Apr 26, 2026 $ 16.51
+0.31%
$ 64,919 $ 663,624
Apr 25, 2026 $ 16.46
-0.06%
$ 64,929 $ 660,863
Apr 24, 2026 $ 16.46
-3.01%
$ 64,952 $ 663,711
Apr 23, 2026 $ 16.99
-4.38%
$ 67,010 $ 668,757
Apr 22, 2026 $ 17.74
+2.88%
$ 70,079 $ 667,386
Apr 21, 2026 $ 17.25
+2.17%
$ 67,986 $ 668,196
Apr 20, 2026 $ 16.86
-1.35%
$ 66,583 $ 667,139
Apr 19, 2026 $ 17.1
-0.22%
$ 67,407 $ 657,832
Apr 18, 2026 $ 17.14
-0.17%
$ 67,588 $ 662,787
Apr 17, 2026 $ 17.14
+0.64%
$ 67,704 $ 676,125
Apr 16, 2026 $ 17.04
+4.05%
$ 67,170 $ 669,229
Apr 15, 2026 $ 16.38
+2.63%
$ 64,575 $ 669,328
Apr 14, 2026 $ 15.96
+0.38%
$ 62,944 $ 669,436
Apr 13, 2026 $ 15.92
+3.41%
$ 62,715 $ 668,877
Apr 12, 2026 $ 15.39
-0.29%
$ 60,710 $ 663,089
Apr 11, 2026 $ 15.44
+0.18%
$ 60,887 $ 663,452
Apr 10, 2026 $ 15.41
+0.90%
$ 60,775 $ 671,220
Apr 9, 2026 $ 15.28
+1.56%
$ 60,230 $ 669,966
Apr 8, 2026 $ 15.05
+0.49%
$ 59,366 $ 674,233
Apr 7, 2026 $ 15
-1.66%
$ 59,162 $ 669,856
Apr 6, 2026 $ 15.25
-0.79%
$ 60,144 $ 667,801
Apr 5, 2026 $ 15.37
+0.00%
$ 60,614 $ 659,402
Apr 4, 2026 $ 15.37
+0.05%
$ 60,614 $ 664,412
Apr 3, 2026 $ 15.36
-0.01%
$ 60,581 $ 665,200
Apr 2, 2026 $ 15.36
+2.42%
$ 60,585 $ 671,417
Apr 1, 2026 $ 15
-0.41%
$ 59,154 $ 672,185
Mar 31, 2026 $ 15.06
+4.87%
$ 59,398 $ 673,715
Mar 30, 2026 $ 14.38
-3.03%
$ 56,716 $ 668,328
Mar 29, 2026 $ 14.83
-0.06%
$ -- $ 659,581
Mar 28, 2026 $ 14.84
+0.00%
$ -- $ 665,522
Mar 27, 2026 $ 14.86
-3.10%
$ -- $ 669,324
Mar 26, 2026 $ 15.33
-2.22%
$ -- $ 669,637
Download