Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 20
Download
Date Close Price change Market cap Trading volume
May 2, 6 AM $ 15.24
-0.01%
$ 50,848 $ 671,611
May 2, 5 AM $ 15.24
+0.12%
$ 50,854 $ 670,852
May 2, 4 AM $ 15.22
+0.01%
$ 50,794 $ 671,862
May 2, 3 AM $ 15.21
-0.12%
$ 50,757 $ 672,685
May 2, 2 AM $ 15.21
-0.01%
$ 50,757 $ 671,237
May 2, 1 AM $ 15.22
-0.01%
$ 50,787 $ 671,006
May 2, 12 AM $ 15.22
+0.19%
$ 50,794 $ 671,329
May 1, 11 PM $ 15.19
-0.12%
$ 50,697 $ 672,508
May 1, 10 PM $ 15.21
-0.07%
$ 50,757 $ 671,908
May 1, 9 PM $ 15.24
+0.19%
$ 50,854 $ 672,593
May 1, 8 PM $ 15.21
+0.47%
$ 50,757 $ 674,140
May 1, 7 PM $ 15.14
-0.06%
$ 50,520 $ 682,361
May 1, 6 PM $ 15.15
-0.73%
$ 50,561 $ 683,716
May 1, 5 PM $ 15.26
-0.35%
$ 50,932 $ 683,682
May 1, 4 PM $ 15.29
-0.66%
$ 51,024 $ 684,262
May 1, 3 PM $ 15.43
-2.01%
$ 51,492 $ 684,140
May 1, 2 PM $ 15.75
+2.38%
$ 52,556 $ 683,251
May 1, 1 PM $ 15.37
-3.41%
$ 51,306 $ 682,242
May 1, 12 PM $ 15.9
-0.61%
$ 53,067 $ 677,994
May 1, 11 AM $ 16
+2.09%
$ 53,397 $ 677,995
May 1, 10 AM $ 15.67
+0.04%
$ 52,296 $ 677,100
May 1, 9 AM $ 15.69
+0.11%
$ 52,352 $ 676,879
May 1, 8 AM $ 15.72
+0.24%
$ 52,449 $ 676,152
May 1, 7 AM $ 15.67
-0.48%
$ 52,296 $ 676,193
May 1, 6 AM $ 15.71
+0.32%
$ 52,412 $ 677,155
May 1, 5 AM $ 15.74
+0.02%
$ 52,516 $ 678,048
May 1, 4 AM $ 15.67
-0.23%
$ 52,306 $ 678,302
May 1, 3 AM $ 15.68
+0.05%
$ 52,336 $ 677,094
May 1, 2 AM $ 15.68
-0.09%
$ 52,339 $ 677,622
May 1, 1 AM $ 15.67
+0.01%
$ 52,306 $ 677,436
May 1, 12 AM $ 15.72
+0.90%
$ 52,453 $ 677,655
Apr 30, 11 PM $ 15.6
-0.18%
$ 52,062 $ 677,995
Apr 30, 10 PM $ 15.59
-0.05%
$ 52,036 $ 678,246
Apr 30, 9 PM $ 15.68
-2.50%
$ 52,318 $ 677,703
Apr 30, 8 PM $ 16.55
+0.28%
$ 55,221 $ 676,608
Apr 30, 7 PM $ 16.56
+0.03%
$ 55,253 $ 668,294
Apr 30, 6 PM $ 16.56
+0.47%
$ 55,274 $ 667,891
Apr 30, 5 PM $ 16.46
+0.30%
$ 54,923 $ 666,654
Apr 30, 4 PM $ 16.38
+0.31%
$ 54,671 $ 666,512
Apr 30, 3 PM $ 16.32
+0.46%
$ 54,473 $ 666,582
Apr 30, 2 PM $ 16.19
+1.08%
$ 54,031 $ 665,982
Apr 30, 1 PM $ 16.02
-1.19%
$ 53,455 $ 665,517
Apr 30, 12 PM $ 16.21
+0.63%
$ 54,097 $ 664,641
Apr 30, 11 AM $ 16.15
+0.22%
$ 53,880 $ 665,451
Apr 30, 10 AM $ 16.11
-0.11%
$ 53,761 $ 665,769
Apr 30, 9 AM $ 16.13
+0.07%
$ 53,822 $ 665,898
Apr 30, 8 AM $ 16.12
-0.61%
$ 53,785 $ 666,504
Apr 30, 7 AM $ 16.17
-0.13%
$ 53,964 $ 665,678
Apr 30, 6 AM $ 16.22
-0.19%
$ 54,125 $ 666,103
Apr 30, 5 AM $ 16.25
+0.17%
$ 54,228 $ 666,575