Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 21
Download
Date Close Price change Market cap Trading volume
Apr 30, 5 AM $ 16.25
+0.17%
$ 54,228 $ 666,575
Apr 30, 4 AM $ 16.24
+0.17%
$ 54,195 $ 666,243
Apr 30, 3 AM $ 16.25
+0.05%
$ 54,222 $ 666,805
Apr 30, 2 AM $ 16.24
+0.07%
$ 64,052 $ 667,574
Apr 30, 1 AM $ 16.26
+0.06%
$ 64,117 $ 667,039
Apr 30, 12 AM $ 16.27
+1.53%
$ 64,153 $ 666,463
Apr 29, 11 PM $ 16.03
-0.04%
$ 63,224 $ 667,247
Apr 29, 10 PM $ 16.06
+0.09%
$ 63,321 $ 667,625
Apr 29, 9 PM $ 16.03
+0.14%
$ 63,227 $ 667,283
Apr 29, 8 PM $ 16.04
-0.13%
$ 63,249 $ 667,215
Apr 29, 7 PM $ 15.99
-0.39%
$ 63,073 $ 666,813
Apr 29, 6 PM $ 16.04
+0.12%
$ 63,260 $ 666,864
Apr 29, 5 PM $ 16.06
+0.07%
$ 63,332 $ 666,122
Apr 29, 4 PM $ 16.03
+0.20%
$ 63,224 $ 666,590
Apr 29, 3 PM $ 16
+0.04%
$ 63,098 $ 667,118
Apr 29, 2 PM $ 16.05
-0.60%
$ 63,285 $ 667,294
Apr 29, 1 PM $ 16.15
-0.29%
$ 63,683 $ 667,749
Apr 29, 12 PM $ 16.22
+0.05%
$ 63,966 $ 668,567
Apr 29, 11 AM $ 16.23
+0.11%
$ 64,009 $ 666,757
Apr 29, 10 AM $ 16.27
+0.11%
$ 64,156 $ 666,970
Apr 29, 9 AM $ 16.24
+0.11%
$ 64,045 $ 667,354
Apr 29, 8 AM $ 16.24
+0.04%
$ 64,048 $ 667,055
Apr 29, 7 AM $ 16.24
-0.32%
$ 64,041 $ 667,793
Apr 29, 6 AM $ 16.29
+0.18%
$ 64,245 $ 666,491
Apr 29, 5 AM $ 16.29
-0.06%
$ 64,238 $ 665,605
Apr 29, 4 AM $ 16.28
+0.11%
$ 64,199 $ 665,477
Apr 29, 3 AM $ 16.25
-0.13%
$ 64,095 $ 665,108
Apr 29, 2 AM $ 16.31
+0.31%
$ 64,321 $ 664,571
Apr 29, 1 AM $ 16.26
-0.13%
$ 64,124 $ 665,166
Apr 29, 12 AM $ 16.26
+1.20%
$ 64,138 $ 665,546
Apr 28, 11 PM $ 16.08
-0.01%
$ 63,417 $ 664,108
Apr 28, 10 PM $ 16.08
+0.12%
$ 63,421 $ 663,028
Apr 28, 9 PM $ 16.1
+0.00%
$ 63,489 $ 663,258
Apr 28, 8 PM $ 16.09
+0.12%
$ 63,453 $ 662,408
Apr 28, 7 PM $ 16.06
-0.12%
$ 63,345 $ 661,673
Apr 28, 6 PM $ 16.07
-0.23%
$ 63,385 $ 660,741
Apr 28, 5 PM $ 16.08
+0.11%
$ 63,421 $ 661,939
Apr 28, 4 PM $ 16.06
+0.07%
$ 63,352 $ 661,405
Apr 28, 3 PM $ 16.09
-0.12%
$ 63,453 $ 660,669
Apr 28, 2 PM $ 16.11
-1.36%
$ 63,529 $ 662,253
Apr 28, 1 PM $ 16.42
-1.66%
$ 64,763 $ 662,403
Apr 28, 12 PM $ 16.69
-0.16%
$ 65,830 $ 663,102
Apr 28, 11 AM $ 16.7
-0.82%
$ 65,866 $ 663,463
Apr 28, 10 AM $ 16.84
+0.33%
$ 66,408 $ 662,798
Apr 28, 9 AM $ 16.8
-0.29%
$ 66,264 $ 661,887
Apr 28, 8 AM $ 16.84
+0.23%
$ 66,411 $ 661,833
Apr 28, 7 AM $ 16.79
-0.30%
$ 66,217 $ 662,071
Apr 28, 6 AM $ 16.86
-0.01%
$ 66,487 $ 663,428
Apr 28, 5 AM $ 16.83
-0.29%
$ 66,382 $ 664,851
Apr 28, 4 AM $ 16.85
-0.10%
$ 66,468 $ 665,223