Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 10
Download
Date Close Price change Market cap Trading volume
May 21, 7 PM $ 14.15
-0.07%
$ 47,220 $ 668,494
May 21, 6 PM $ 14.16
+0.56%
$ 47,253 $ 669,269
May 21, 5 PM $ 14.08
+1.08%
$ 46,989 $ 669,640
May 21, 4 PM $ 13.93
+0.64%
$ 46,480 $ 669,078
May 21, 3 PM $ 13.84
+0.06%
$ 46,183 $ 668,993
May 21, 2 PM $ 13.83
+0.30%
$ 46,155 $ 669,675
May 21, 1 PM $ 13.77
+0.87%
$ 45,952 $ 668,920
May 21, 12 PM $ 13.65
-0.13%
$ 45,554 $ 667,757
May 21, 11 AM $ 13.67
+0.07%
$ 45,615 $ 668,116
May 21, 10 AM $ 13.66
-0.15%
$ 45,585 $ 668,747
May 21, 9 AM $ 13.68
+0.19%
$ 45,646 $ 669,588
May 21, 8 AM $ 13.65
+0.01%
$ 45,557 $ 669,519
May 21, 7 AM $ 13.64
-0.21%
$ 45,521 $ 669,510
May 21, 6 AM $ 13.67
-0.13%
$ 45,615 $ 669,677
May 21, 5 AM $ 13.66
-0.01%
$ 45,585 $ 669,697
May 21, 4 AM $ 13.68
+0.20%
$ 45,649 $ 669,082
May 21, 3 AM $ 13.65
-0.13%
$ 45,561 $ 669,879
May 21, 2 AM $ 13.67
-0.05%
$ 45,618 $ 669,329
May 21, 1 AM $ 13.67
+0.80%
$ 45,618 $ 670,130
May 21, 12 AM $ 13.58
-0.71%
$ 45,318 $ 669,786
May 20, 11 PM $ 13.68
+0.06%
$ 45,642 $ 669,277
May 20, 10 PM $ 13.65
-0.07%
$ 45,555 $ 669,485
May 20, 9 PM $ 13.66
-0.05%
$ 45,588 $ 669,906
May 20, 8 PM $ 13.67
+0.35%
$ 45,609 $ 669,861
May 20, 7 PM $ 13.62
+0.96%
$ 45,448 $ 669,734
May 20, 6 PM $ 13.49
-0.16%
$ 45,005 $ 669,397
May 20, 5 PM $ 13.51
-0.36%
$ 45,081 $ 671,929
May 20, 4 PM $ 13.56
+1.75%
$ 45,245 $ 671,616
May 20, 3 PM $ 13.32
+1.65%
$ 44,465 $ 672,034
May 20, 2 PM $ 13.11
+1.99%
$ 43,743 $ 672,251
May 20, 1 PM $ 12.85
-0.97%
$ 42,891 $ 670,432
May 20, 12 PM $ 12.98
-0.01%
$ 43,312 $ 674,275
May 20, 11 AM $ 12.94
+0.49%
$ 43,195 $ 673,951
May 20, 10 AM $ 12.88
-0.08%
$ 42,985 $ 674,042
May 20, 9 AM $ 12.89
-0.20%
$ 43,018 $ 673,841
May 20, 8 AM $ 12.88
+0.06%
$ 42,985 $ 674,292
May 20, 7 AM $ 12.87
-0.14%
$ 42,958 $ 673,980
May 20, 6 AM $ 12.88
-0.01%
$ 42,988 $ 674,026
May 20, 5 AM $ 12.89
-0.13%
$ 43,021 $ 674,362
May 20, 4 AM $ 12.91
+0.06%
$ 43,079 $ 675,463
May 20, 3 AM $ 12.9
-0.07%
$ 43,049 $ 674,722
May 20, 2 AM $ 12.91
+0.28%
$ 43,079 $ 675,470
May 20, 1 AM $ 12.87
-0.27%
$ 42,961 $ 675,233
May 20, 12 AM $ 12.91
-0.61%
$ 43,079 $ 674,950
May 19, 11 PM $ 12.99
+0.20%
$ 43,343 $ 673,287
May 19, 10 PM $ 12.96
+0.06%
$ 43,249 $ 673,447
May 19, 9 PM $ 12.95
-0.08%
$ 43,218 $ 673,203
May 19, 8 PM $ 12.96
+0.08%
$ 43,252 $ 673,936
May 19, 7 PM $ 12.95
-0.77%
$ 43,219 $ 674,356
May 19, 6 PM $ 13.05
+1.57%
$ 43,558 $ 674,825