Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 17
Download
Date Close Price change Market cap Trading volume
May 7, 1 PM $ 14.43
-0.82%
$ 48,152 $ 665,794
May 7, 12 PM $ 14.55
-0.35%
$ 48,552 $ 666,227
May 7, 11 AM $ 14.59
+0.14%
$ 48,691 $ 665,834
May 7, 10 AM $ 14.57
+0.06%
$ 48,624 $ 666,241
May 7, 9 AM $ 14.55
-0.19%
$ 48,563 $ 667,032
May 7, 8 AM $ 14.56
-0.10%
$ 48,597 $ 667,617
May 7, 7 AM $ 14.52
+0.01%
$ 48,463 $ 666,881
May 7, 6 AM $ 14.59
+0.12%
$ 48,674 $ 665,614
May 7, 5 AM $ 14.58
+0.25%
$ 48,646 $ 666,309
May 7, 4 AM $ 14.53
-0.06%
$ 48,500 $ 666,601
May 7, 3 AM $ 14.53
-0.06%
$ 48,497 $ 666,397
May 7, 2 AM $ 14.53
-0.22%
$ 48,488 $ 666,243
May 7, 1 AM $ 14.54
+0.09%
$ 48,533 $ 666,034
May 7, 12 AM $ 14.54
-0.09%
$ 48,522 $ 665,586
May 6, 11 PM $ 14.55
+0.09%
$ 48,564 $ 666,049
May 6, 10 PM $ 14.57
+0.17%
$ 48,610 $ 665,544
May 6, 9 PM $ 14.55
+0.13%
$ 48,558 $ 665,796
May 6, 8 PM $ 14.57
+0.01%
$ 48,616 $ 666,202
May 6, 7 PM $ 14.56
-0.01%
$ 48,580 $ 664,967
May 6, 6 PM $ 14.58
+0.25%
$ 48,647 $ 664,052
May 6, 5 PM $ 14.54
+0.01%
$ 48,527 $ 664,821
May 6, 4 PM $ 14.54
-0.06%
$ 48,524 $ 665,135
May 6, 3 PM $ 14.56
-0.88%
$ 48,585 $ 664,147
May 6, 2 PM $ 14.65
-0.33%
$ 48,894 $ 664,234
May 6, 1 PM $ 14.7
+0.06%
$ 49,058 $ 665,808
May 6, 12 PM $ 14.73
+0.11%
$ 49,150 $ 665,109
May 6, 11 AM $ 14.71
+0.02%
$ 49,073 $ 665,212
May 6, 10 AM $ 14.69
-0.37%
$ 49,031 $ 664,853
May 6, 9 AM $ 14.75
+0.80%
$ 49,217 $ 664,758
May 6, 8 AM $ 14.63
+0.14%
$ 48,825 $ 664,485
May 6, 7 AM $ 14.61
-0.26%
$ 48,758 $ 664,972
May 6, 6 AM $ 14.64
-0.06%
$ 48,855 $ 665,053
May 6, 5 AM $ 14.65
+0.13%
$ 48,883 $ 664,560
May 6, 4 AM $ 14.64
-0.06%
$ 48,852 $ 663,684
May 6, 3 AM $ 14.65
+0.01%
$ 48,883 $ 663,821
May 6, 2 AM $ 14.64
+0.05%
$ 48,850 $ 663,561
May 6, 1 AM $ 14.63
-0.05%
$ 48,825 $ 663,833
May 6, 12 AM $ 14.6
-0.26%
$ 48,728 $ 665,222
May 5, 11 PM $ 14.61
-0.19%
$ 48,761 $ 664,700
May 5, 10 PM $ 14.66
+0.07%
$ 48,916 $ 664,920
May 5, 9 PM $ 14.62
-0.18%
$ 48,791 $ 665,249
May 5, 8 PM $ 14.63
-0.01%
$ 48,819 $ 665,297
May 5, 7 PM $ 14.63
+0.01%
$ 48,825 $ 667,107
May 5, 6 PM $ 14.61
-0.79%
$ 48,761 $ 667,853
May 5, 5 PM $ 14.73
-0.22%
$ 49,150 $ 667,723
May 5, 4 PM $ 14.77
-0.81%
$ 49,283 $ 668,020
May 5, 3 PM $ 14.91
+0.36%
$ 49,772 $ 667,813
May 5, 2 PM $ 14.84
+0.44%
$ 49,534 $ 667,647
May 5, 1 PM $ 14.71
+0.79%
$ 49,103 $ 667,491
May 5, 12 PM $ 14.6
+0.32%
$ 48,719 $ 670,648