Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 12
Download
Date Close Price change Market cap Trading volume
May 17, 5 PM $ 14.04
+0.29%
$ 46,847 $ 659,061
May 17, 4 PM $ 14.02
+0.18%
$ 46,775 $ 660,636
May 17, 3 PM $ 14.03
+0.07%
$ 46,820 $ 662,154
May 17, 2 PM $ 14.02
+0.13%
$ 46,781 $ 661,566
May 17, 1 PM $ 14
+0.07%
$ 46,717 $ 661,914
May 17, 12 PM $ 13.99
-0.33%
$ 46,686 $ 662,980
May 17, 11 AM $ 14.04
+0.25%
$ 46,841 $ 664,225
May 17, 10 AM $ 14
-0.22%
$ 46,717 $ 663,367
May 17, 9 AM $ 14.02
+0.35%
$ 46,789 $ 662,463
May 17, 8 AM $ 13.97
-0.33%
$ 46,628 $ 662,019
May 17, 7 AM $ 14.02
+0.07%
$ 46,783 $ 662,389
May 17, 6 AM $ 14.01
+0.04%
$ 46,747 $ 662,688
May 17, 5 AM $ 14
+0.14%
$ 46,728 $ 662,533
May 17, 4 AM $ 13.98
-0.11%
$ 46,664 $ 663,014
May 17, 3 AM $ 14
+0.00%
$ 46,714 $ 662,973
May 17, 2 AM $ 14
-0.02%
$ 46,714 $ 663,123
May 17, 1 AM $ 14
-0.19%
$ 46,722 $ 663,344
May 17, 12 AM $ 14.04
+0.27%
$ 46,841 $ 664,103
May 16, 11 PM $ 14
-0.22%
$ 46,717 $ 664,672
May 16, 10 PM $ 14.03
+0.33%
$ 46,820 $ 665,307
May 16, 9 PM $ 13.98
-0.22%
$ 46,653 $ 665,241
May 16, 8 PM $ 14.01
-0.07%
$ 46,756 $ 665,999
May 16, 7 PM $ 13.99
-0.14%
$ 46,689 $ 665,622
May 16, 6 PM $ 14.01
+0.13%
$ 46,750 $ 666,374
May 16, 5 PM $ 13.99
-0.08%
$ 46,686 $ 666,127
May 16, 4 PM $ 14
+0.13%
$ 46,717 $ 666,011
May 16, 3 PM $ 13.98
-0.41%
$ 46,656 $ 664,764
May 16, 2 PM $ 14.01
-0.13%
$ 46,756 $ 664,500
May 16, 1 PM $ 13.99
-0.07%
$ 46,695 $ 665,657
May 16, 12 PM $ 14
-0.03%
$ 46,729 $ 666,652
May 16, 11 AM $ 14.01
+0.69%
$ 46,744 $ 667,337
May 16, 10 AM $ 13.92
+0.20%
$ 46,456 $ 667,691
May 16, 9 AM $ 13.95
+0.14%
$ 46,547 $ 667,614
May 16, 8 AM $ 13.93
-0.13%
$ 46,480 $ 668,501
May 16, 7 AM $ 13.95
+0.12%
$ 46,540 $ 669,052
May 16, 6 AM $ 13.93
+0.07%
$ 46,483 $ 669,711
May 16, 5 AM $ 13.93
+0.12%
$ 46,483 $ 669,882
May 16, 4 AM $ 13.91
+0.01%
$ 46,425 $ 670,313
May 16, 3 AM $ 13.91
-0.12%
$ 46,422 $ 670,327
May 16, 2 AM $ 13.93
+0.33%
$ 46,480 $ 671,244
May 16, 1 AM $ 13.88
+0.00%
$ 46,325 $ 670,083
May 16, 12 AM $ 13.88
+0.01%
$ 46,325 $ 669,402
May 15, 11 PM $ 13.88
-0.27%
$ 46,322 $ 669,497
May 15, 10 PM $ 13.91
+0.27%
$ 46,416 $ 669,141
May 15, 9 PM $ 13.87
-0.12%
$ 46,298 $ 669,433
May 15, 8 PM $ 13.89
-0.04%
$ 46,356 $ 668,354
May 15, 7 PM $ 13.9
-0.74%
$ 46,376 $ 668,505
May 15, 6 PM $ 14
+0.65%
$ 46,723 $ 667,544
May 15, 5 PM $ 13.89
+0.16%
$ 46,359 $ 667,921
May 15, 4 PM $ 13.87
-0.18%
$ 46,286 $ 668,161