Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 14
Download
Date Close Price change Market cap Trading volume
May 13, 3 PM $ 14.48
+1.77%
$ 48,321 $ 670,648
May 13, 2 PM $ 14.23
+1.63%
$ 47,481 $ 668,195
May 13, 1 PM $ 14
-0.24%
$ 46,725 $ 667,592
May 13, 12 PM $ 14.04
+0.13%
$ 46,847 $ 668,390
May 13, 11 AM $ 14.02
+0.20%
$ 46,786 $ 668,713
May 13, 10 AM $ 14.02
+0.08%
$ 46,786 $ 668,445
May 13, 9 AM $ 14
-0.20%
$ 46,719 $ 668,397
May 13, 8 AM $ 14
-0.20%
$ 46,722 $ 668,312
May 13, 7 AM $ 14.03
+0.34%
$ 46,817 $ 667,724
May 13, 6 AM $ 13.98
-0.14%
$ 46,659 $ 667,410
May 13, 5 AM $ 14.01
-0.05%
$ 46,756 $ 667,695
May 13, 4 AM $ 14
+0.00%
$ 46,719 $ 666,773
May 13, 3 AM $ 14.02
-0.10%
$ 46,780 $ 667,883
May 13, 2 AM $ 14.01
-0.01%
$ 46,750 $ 667,453
May 13, 1 AM $ 13.99
-0.25%
$ 46,695 $ 666,479
May 13, 12 AM $ 14.03
+0.12%
$ 46,814 $ 666,273
May 12, 11 PM $ 14.03
+0.08%
$ 46,817 $ 666,947
May 12, 10 PM $ 14.02
+0.18%
$ 46,780 $ 666,484
May 12, 9 PM $ 13.98
-0.31%
$ 46,665 $ 666,762
May 12, 8 PM $ 14
-0.14%
$ 46,719 $ 667,581
May 12, 7 PM $ 14.04
+0.92%
$ 46,844 $ 667,405
May 12, 6 PM $ 13.92
+1.08%
$ 46,446 $ 667,580
May 12, 5 PM $ 13.8
+0.26%
$ 46,043 $ 667,023
May 12, 4 PM $ 13.76
+0.00%
$ 45,925 $ 667,483
May 12, 3 PM $ 13.76
-0.30%
$ 45,922 $ 667,726
May 12, 2 PM $ 13.85
-0.25%
$ 46,210 $ 667,868
May 12, 1 PM $ 13.93
-1.49%
$ 46,480 $ 667,514
May 12, 12 PM $ 14.13
+0.06%
$ 47,153 $ 666,794
May 12, 11 AM $ 14.12
+0.00%
$ 47,126 $ 667,340
May 12, 10 AM $ 14.12
-0.12%
$ 47,126 $ 667,714
May 12, 9 AM $ 14.16
+0.14%
$ 47,244 $ 668,153
May 12, 8 AM $ 14.15
-0.24%
$ 47,211 $ 668,124
May 12, 7 AM $ 14.23
+0.19%
$ 47,478 $ 667,122
May 12, 6 AM $ 14.17
-0.53%
$ 47,296 $ 667,365
May 12, 5 AM $ 14.25
+0.12%
$ 47,548 $ 667,876
May 12, 4 AM $ 14.23
+0.72%
$ 47,493 $ 668,788
May 12, 3 AM $ 14.15
-0.01%
$ 47,214 $ 667,161
May 12, 2 AM $ 14.17
+0.33%
$ 47,278 $ 667,037
May 12, 1 AM $ 14.13
-0.01%
$ 47,153 $ 668,346
May 12, 12 AM $ 14.13
-0.07%
$ 47,156 $ 667,996
May 11, 11 PM $ 14.14
-0.01%
$ 47,190 $ 668,261
May 11, 10 PM $ 14.14
+0.06%
$ 47,193 $ 668,033
May 11, 9 PM $ 14.13
+0.01%
$ 47,162 $ 667,740
May 11, 8 PM $ 14.17
+0.34%
$ 47,281 $ 667,362
May 11, 7 PM $ 14.12
-0.62%
$ 47,123 $ 668,056
May 11, 6 PM $ 14.25
+0.13%
$ 47,570 $ 666,737
May 11, 5 PM $ 14.21
-0.15%
$ 47,417 $ 667,696
May 11, 4 PM $ 14.25
+0.91%
$ 47,548 $ 667,542
May 11, 3 PM $ 14.12
-0.14%
$ 47,120 $ 666,961
May 11, 2 PM $ 14.14
+0.00%
$ 47,184 $ 666,475