Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 26
Download
Date Close Price change Market cap Trading volume
Apr 20, 1 AM $ 16.91
+1.37%
$ 66,691 $ 662,329
Apr 20, 12 AM $ 16.68
-2.40%
$ 65,790 $ 660,842
Apr 19, 11 PM $ 17.1
-0.05%
$ 67,440 $ 657,832
Apr 19, 10 PM $ 17.12
+0.27%
$ 67,512 $ 657,631
Apr 19, 9 PM $ 17.11
+0.05%
$ 67,473 $ 657,014
Apr 19, 8 PM $ 17.07
-0.17%
$ 67,328 $ 656,846
Apr 19, 7 PM $ 17.1
+0.10%
$ 67,440 $ 657,900
Apr 19, 6 PM $ 17.12
-0.05%
$ 67,519 $ 658,305
Apr 19, 5 PM $ 17.12
+0.05%
$ 67,516 $ 659,318
Apr 19, 4 PM $ 17.11
+0.05%
$ 67,479 $ 659,353
Apr 19, 3 PM $ 17.1
-0.17%
$ 67,443 $ 659,566
Apr 19, 2 PM $ 17.13
+0.05%
$ 67,552 $ 660,932
Apr 19, 1 PM $ 17.12
-0.15%
$ 67,522 $ 660,561
Apr 19, 12 PM $ 17.15
+0.27%
$ 67,631 $ 660,584
Apr 19, 11 AM $ 17.1
-0.22%
$ 67,447 $ 660,391
Apr 19, 10 AM $ 17.14
+0.00%
$ 67,594 $ 660,030
Apr 19, 9 AM $ 17.14
-0.04%
$ 67,594 $ 660,397
Apr 19, 8 AM $ 17.15
+0.11%
$ 67,624 $ 660,624
Apr 19, 7 AM $ 17.13
+0.21%
$ 67,552 $ 660,589
Apr 19, 6 AM $ 17.09
-0.17%
$ 67,407 $ 660,651
Apr 19, 5 AM $ 17.12
+0.17%
$ 67,522 $ 661,826
Apr 19, 4 AM $ 17.09
-0.06%
$ 67,407 $ 663,118
Apr 19, 3 AM $ 17.1
+0.00%
$ 67,447 $ 663,402
Apr 19, 2 AM $ 17.1
-0.04%
$ 67,450 $ 662,827
Apr 19, 1 AM $ 17.11
+0.00%
$ 67,486 $ 662,983
Apr 19, 12 AM $ 17.11
-0.16%
$ 67,483 $ 663,009
Apr 18, 11 PM $ 17.14
+0.27%
$ 67,591 $ 662,787
Apr 18, 10 PM $ 17.09
-0.22%
$ 67,407 $ 662,541
Apr 18, 9 PM $ 17.13
-0.05%
$ 67,555 $ 663,433
Apr 18, 8 PM $ 17.14
-0.01%
$ 67,588 $ 663,875
Apr 18, 7 PM $ 17.1
-0.21%
$ 67,450 $ 663,287
Apr 18, 6 PM $ 17.14
+0.11%
$ 67,594 $ 663,079
Apr 18, 5 PM $ 17.12
+0.00%
$ 67,522 $ 664,618
Apr 18, 4 PM $ 17.1
-0.27%
$ 67,451 $ 665,834
Apr 18, 3 PM $ 17.14
+0.16%
$ 67,594 $ 665,070
Apr 18, 2 PM $ 17.11
-0.11%
$ 67,483 $ 665,781
Apr 18, 1 PM $ 17.15
+0.21%
$ 67,626 $ 671,507
Apr 18, 12 PM $ 17.11
+0.05%
$ 67,479 $ 673,253
Apr 18, 11 AM $ 17.1
-0.11%
$ 67,444 $ 673,912
Apr 18, 10 AM $ 17.12
-0.05%
$ 67,519 $ 674,787
Apr 18, 9 AM $ 17.13
+0.21%
$ 67,558 $ 674,269
Apr 18, 8 AM $ 17.09
-0.16%
$ 67,408 $ 674,806
Apr 18, 7 AM $ 17.12
+0.11%
$ 67,519 $ 674,434
Apr 18, 6 AM $ 17.1
-0.16%
$ 67,444 $ 674,357
Apr 18, 5 AM $ 17.13
+0.16%
$ 67,554 $ 674,677
Apr 18, 4 AM $ 17.13
+0.10%
$ 67,551 $ 674,063
Apr 18, 3 AM $ 17.12
-0.06%
$ 67,519 $ 673,847
Apr 18, 2 AM $ 17.13
+0.16%
$ 67,558 $ 674,783
Apr 18, 1 AM $ 17.1
-0.05%
$ 67,448 $ 675,360
Apr 18, 12 AM $ 17.1
-0.37%
$ 67,456 $ 676,055