Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 19
Download
Date Close Price change Market cap Trading volume
May 4, 6 AM $ 15.28
+0.07%
$ 50,994 $ 660,419
May 4, 5 AM $ 15.28
-0.01%
$ 50,988 $ 660,815
May 4, 4 AM $ 15.27
-0.06%
$ 50,960 $ 661,864
May 4, 3 AM $ 15.28
-0.19%
$ 50,988 $ 662,213
May 4, 2 AM $ 15.31
+0.08%
$ 51,088 $ 662,059
May 4, 1 AM $ 15.31
+0.03%
$ 51,080 $ 661,877
May 4, 12 AM $ 15.29
-0.05%
$ 51,033 $ 662,364
May 3, 11 PM $ 15.33
+0.01%
$ 51,149 $ 662,404
May 3, 10 PM $ 15.32
-0.27%
$ 51,116 $ 661,806
May 3, 9 PM $ 15.35
+0.44%
$ 51,222 $ 663,088
May 3, 8 PM $ 15.28
-0.25%
$ 50,997 $ 662,957
May 3, 7 PM $ 15.27
-0.23%
$ 50,972 $ 662,441
May 3, 6 PM $ 15.34
+0.12%
$ 51,183 $ 662,936
May 3, 5 PM $ 15.31
+0.17%
$ 51,091 $ 662,375
May 3, 4 PM $ 15.3
-0.11%
$ 51,069 $ 662,186
May 3, 3 PM $ 15.32
+0.25%
$ 51,127 $ 661,665
May 3, 2 PM $ 15.31
+0.26%
$ 51,094 $ 662,760
May 3, 1 PM $ 15.26
-0.24%
$ 50,933 $ 662,745
May 3, 12 PM $ 15.27
+0.01%
$ 50,963 $ 664,059
May 3, 11 AM $ 15.27
-0.36%
$ 50,960 $ 663,903
May 3, 10 AM $ 15.27
-0.12%
$ 50,963 $ 664,576
May 3, 9 AM $ 15.28
+0.03%
$ 51,006 $ 665,677
May 3, 8 AM $ 15.31
-0.01%
$ 51,079 $ 664,771
May 3, 7 AM $ 15.31
-0.15%
$ 51,082 $ 663,910
May 3, 6 AM $ 15.29
-0.09%
$ 51,039 $ 664,216
May 3, 5 AM $ 15.27
-0.37%
$ 50,963 $ 662,879
May 3, 4 AM $ 15.28
-0.12%
$ 50,999 $ 662,151
May 3, 3 AM $ 15.3
+0.03%
$ 51,066 $ 661,880
May 3, 2 AM $ 15.29
+0.04%
$ 51,019 $ 663,175
May 3, 1 AM $ 15.32
-0.02%
$ 51,119 $ 662,857
May 3, 12 AM $ 15.32
+0.19%
$ 51,119 $ 663,775
May 2, 11 PM $ 15.25
-0.44%
$ 50,902 $ 662,578
May 2, 10 PM $ 15.34
+0.57%
$ 51,188 $ 663,800
May 2, 9 PM $ 15.32
-0.28%
$ 51,113 $ 663,488
May 2, 8 PM $ 15.36
-0.31%
$ 51,258 $ 663,895
May 2, 7 PM $ 15.4
+0.12%
$ 51,386 $ 664,332
May 2, 6 PM $ 15.39
+0.18%
$ 51,352 $ 663,969
May 2, 5 PM $ 15.36
+0.12%
$ 51,258 $ 665,452
May 2, 4 PM $ 15.38
-0.27%
$ 51,319 $ 665,410
May 2, 3 PM $ 15.41
-0.14%
$ 51,428 $ 665,242
May 2, 2 PM $ 15.43
+0.98%
$ 51,498 $ 666,547
May 2, 1 PM $ 15.32
+0.58%
$ 51,121 $ 667,187
May 2, 12 PM $ 15.23
-0.48%
$ 50,827 $ 671,606
May 2, 11 AM $ 15.23
+0.14%
$ 50,831 $ 671,607
May 2, 10 AM $ 15.22
-0.01%
$ 50,787 $ 673,000
May 2, 9 AM $ 15.22
+0.01%
$ 50,794 $ 671,326
May 2, 8 AM $ 15.22
+0.05%
$ 50,787 $ 672,449
May 2, 7 AM $ 15.21
-0.16%
$ 50,764 $ 672,592
May 2, 6 AM $ 15.24
-0.01%
$ 50,848 $ 671,611
May 2, 5 AM $ 15.24
+0.12%
$ 50,854 $ 670,852