Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 35
Download
Date Close Price change Market cap Trading volume
Apr 1, 6 PM $ 14.97
-1.14%
$ 59,040 $ 671,098
Apr 1, 5 PM $ 15.14
-0.71%
$ 59,714 $ 671,000
Apr 1, 4 PM $ 15.25
-0.02%
$ 60,140 $ 671,508
Apr 1, 3 PM $ 15.25
+0.60%
$ 60,155 $ 673,532
Apr 1, 2 PM $ 15.16
-0.30%
$ 59,797 $ 675,083
Apr 1, 1 PM $ 15.21
-1.43%
$ 59,979 $ 674,656
Apr 1, 12 PM $ 15.41
-0.06%
$ 60,779 $ 672,454
Apr 1, 11 AM $ 15.34
+1.50%
$ 60,489 $ 672,623
Apr 1, 10 AM $ 15.11
+0.47%
$ 59,595 $ 670,713
Apr 1, 9 AM $ 15.07
+0.06%
$ 59,427 $ 669,825
Apr 1, 8 AM $ 15.06
-0.01%
$ 59,388 $ 670,672
Apr 1, 7 AM $ 15.07
+0.01%
$ 59,430 $ 670,608
Apr 1, 6 AM $ 15.07
+0.19%
$ 59,423 $ 671,292
Apr 1, 5 AM $ 15.04
+0.38%
$ 59,312 $ 671,793
Apr 1, 4 AM $ 14.98
-0.13%
$ 59,079 $ 672,362
Apr 1, 3 AM $ 14.99
-0.11%
$ 59,122 $ 672,349
Apr 1, 2 AM $ 15.01
-0.01%
$ 59,194 $ 673,211
Apr 1, 1 AM $ 15.01
-0.01%
$ 59,197 $ 673,434
Apr 1, 12 AM $ 15.01
-0.33%
$ 59,201 $ 673,576
Mar 31, 11 PM $ 15.06
+0.01%
$ 59,398 $ 673,715
Mar 31, 10 PM $ 15.06
+0.13%
$ 59,391 $ 673,767
Mar 31, 9 PM $ 15.04
-0.13%
$ 59,316 $ 674,731
Mar 31, 8 PM $ 15.06
+0.14%
$ 59,398 $ 675,854
Mar 31, 7 PM $ 15.04
-0.32%
$ 59,316 $ 676,438
Mar 31, 6 PM $ 15.09
+0.24%
$ 59,505 $ 678,077
Mar 31, 5 PM $ 15.05
+0.59%
$ 59,355 $ 678,145
Mar 31, 4 PM $ 14.96
+1.38%
$ 59,008 $ 677,730
Mar 31, 3 PM $ 14.76
+0.61%
$ 58,204 $ 676,366
Mar 31, 2 PM $ 14.67
+0.32%
$ 57,853 $ 675,449
Mar 31, 1 PM $ 14.62
+0.14%
$ 57,667 $ 675,658
Mar 31, 12 PM $ 14.6
-0.12%
$ 57,584 $ 675,887
Mar 31, 11 AM $ 14.62
+0.00%
$ 57,655 $ 675,924
Mar 31, 10 AM $ 14.62
+0.00%
$ 57,655 $ 675,493
Mar 31, 9 AM $ 14.62
-0.06%
$ 57,655 $ 675,597
Mar 31, 8 AM $ 14.63
+0.24%
$ 57,687 $ 674,826
Mar 31, 7 AM $ 14.59
-0.37%
$ 57,549 $ 675,612
Mar 31, 6 AM $ 14.65
+0.32%
$ 57,770 $ 674,384
Mar 31, 5 AM $ 14.6
-0.17%
$ 57,592 $ 673,751
Mar 31, 4 AM $ 14.64
+0.19%
$ 57,727 $ 673,640
Mar 31, 3 AM $ 14.62
+0.34%
$ 57,655 $ 672,246
Mar 31, 2 AM $ 14.55
-0.12%
$ 57,391 $ 670,486
Mar 31, 1 AM $ 14.56
+0.57%
$ 57,430 $ 669,894
Mar 31, 12 AM $ 14.46
+0.69%
$ 57,032 $ 668,710
Mar 30, 11 PM $ 14.38
+0.14%
$ 56,716 $ 668,328
Mar 30, 10 PM $ 14.36
-0.13%
$ 56,638 $ 667,761
Mar 30, 9 PM $ 14.38
+0.48%
$ 56,709 $ 667,199
Mar 30, 8 PM $ 14.31
-1.07%
$ 56,455 $ 666,791
Mar 30, 7 PM $ 14.47
+0.43%
$ 57,068 $ 664,321
Mar 30, 6 PM $ 14.41
-0.35%
$ 56,842 $ 662,705
Mar 30, 5 PM $ 14.46
-0.81%
$ 57,039 $ 662,611