Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon
Download
Date Close Price change Market cap Trading volume
Today $ 16.96
+0.00%
$ 58,911 $ 676,815
Yesterday $ 16.95
+3.35%
$ 58,873 $ 675,243
Jun 7, 2026 $ 16.4
+0.17%
$ 56,957 $ 665,454
Jun 6, 2026 $ 16.37
+0.00%
$ 56,862 $ 664,106
Jun 5, 2026 $ 16.36
-9.11%
$ 56,830 $ 674,293
Jun 4, 2026 $ 18
+0.86%
$ 62,527 $ 668,363
Jun 3, 2026 $ 17.85
+3.34%
$ 61,992 $ 676,069
Jun 2, 2026 $ 17.27
+2.00%
$ 59,995 $ 674,825
Jun 1, 2026 $ 16.91
+3.03%
$ 58,727 $ 673,989
May 31, 2026 $ 16.41
+0.21%
$ 56,908 $ 663,622
May 30, 2026 $ 16.37
+0.11%
$ 56,891 $ 661,546
May 29, 2026 $ 16.36
+8.04%
$ 56,792 $ 669,729
May 28, 2026 $ 15.14
+2.73%
$ 51,055 $ 669,923
May 27, 2026 $ 14.74
+1.76%
$ 48,082 $ 668,338
May 26, 2026 $ 14.49
+1.83%
$ 47,726 $ 664,693
May 25, 2026 $ 14.23
+0.00%
$ 47,515 $ 663,059
May 24, 2026 $ 14.24
+0.05%
$ 47,484 $ 660,525
May 23, 2026 $ 14.23
+0.06%
$ 47,518 $ 667,461
May 22, 2026 $ 14.24
+0.69%
$ 47,451 $ 665,414
May 21, 2026 $ 14.14
+3.40%
$ 47,193 $ 667,965
May 20, 2026 $ 13.68
+5.31%
$ 45,642 $ 669,277
May 19, 2026 $ 12.99
-2.57%
$ 43,049 $ 673,287
May 18, 2026 $ 13.33
-4.79%
$ 44,487 $ 668,645
May 17, 2026 $ 14
+0.02%
$ 46,702 $ 661,979
May 16, 2026 $ 14
+0.86%
$ 46,717 $ 664,672
May 15, 2026 $ 13.88
-4.60%
$ 46,322 $ 669,497
May 14, 2026 $ 14.55
+1.52%
$ 48,555 $ 665,554
May 13, 2026 $ 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
Download