Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 4
Download
Date Close Price change Market cap Trading volume
Jun 3, 12 AM $ 17.29
+0.11%
$ 60,057 $ 674,580
Jun 2, 11 PM $ 17.27
-0.05%
$ 59,995 $ 674,825
Jun 2, 10 PM $ 17.28
+0.12%
$ 60,026 $ 674,344
Jun 2, 9 PM $ 17.26
-0.10%
$ 59,957 $ 673,938
Jun 2, 8 PM $ 17.26
-0.01%
$ 59,957 $ 674,442
Jun 2, 7 PM $ 17.26
-1.18%
$ 59,960 $ 673,822
Jun 2, 6 PM $ 17.47
-0.17%
$ 60,676 $ 673,454
Jun 2, 5 PM $ 17.5
+1.43%
$ 60,780 $ 673,815
Jun 2, 4 PM $ 17.25
-0.36%
$ 59,925 $ 672,826
Jun 2, 3 PM $ 17.31
-1.96%
$ 60,142 $ 672,823
Jun 2, 2 PM $ 17.66
+3.87%
$ 61,343 $ 672,901
Jun 2, 1 PM $ 17
+0.12%
$ 59,055 $ 669,698
Jun 2, 12 PM $ 17
+0.05%
$ 59,047 $ 672,736
Jun 2, 11 AM $ 16.95
-0.21%
$ 58,890 $ 672,803
Jun 2, 10 AM $ 16.99
+0.16%
$ 59,012 $ 671,871
Jun 2, 9 AM $ 16.96
-0.16%
$ 58,918 $ 671,504
Jun 2, 8 AM $ 16.99
-0.01%
$ 59,012 $ 671,038
Jun 2, 7 AM $ 17.01
+0.46%
$ 59,078 $ 671,607
Jun 2, 6 AM $ 16.93
+0.01%
$ 58,810 $ 671,274
Jun 2, 5 AM $ 16.89
-0.06%
$ 58,682 $ 671,058
Jun 2, 4 AM $ 16.95
+0.11%
$ 58,873 $ 671,822
Jun 2, 3 AM $ 16.93
-0.01%
$ 58,807 $ 672,798
Jun 2, 2 AM $ 16.93
-0.01%
$ 58,810 $ 673,075
Jun 2, 1 AM $ 16.93
+0.06%
$ 58,814 $ 673,016
Jun 2, 12 AM $ 16.92
-0.07%
$ 58,779 $ 673,719
Jun 1, 11 PM $ 16.91
+0.21%
$ 58,727 $ 673,989
Jun 1, 10 PM $ 16.86
-0.22%
$ 58,574 $ 674,625
Jun 1, 9 PM $ 16.88
+0.01%
$ 58,637 $ 674,719
Jun 1, 8 PM $ 16.89
+0.11%
$ 58,671 $ 674,772
Jun 1, 7 PM $ 16.87
-1.51%
$ 58,602 $ 675,016
Jun 1, 6 PM $ 17.13
+0.93%
$ 59,498 $ 675,098
Jun 1, 5 PM $ 16.97
+0.69%
$ 58,942 $ 674,656
Jun 1, 4 PM $ 16.85
-0.58%
$ 58,536 $ 673,704
Jun 1, 3 PM $ 16.95
+2.21%
$ 58,876 $ 672,789
Jun 1, 2 PM $ 16.58
+0.22%
$ 57,603 $ 671,391
Jun 1, 1 PM $ 16.55
+2.02%
$ 57,475 $ 669,026
Jun 1, 12 PM $ 16.22
+0.11%
$ 56,338 $ 663,880
Jun 1, 11 AM $ 16.21
-0.51%
$ 56,306 $ 663,727
Jun 1, 10 AM $ 16.29
+0.12%
$ 56,593 $ 663,785
Jun 1, 9 AM $ 16.33
+0.52%
$ 56,715 $ 663,484
Jun 1, 8 AM $ 16.24
-1.09%
$ 56,416 $ 664,587
Jun 1, 7 AM $ 16.42
+0.05%
$ 57,036 $ 664,180
Jun 1, 6 AM $ 16.38
-0.11%
$ 56,911 $ 663,923
Jun 1, 5 AM $ 16.4
-0.10%
$ 56,975 $ 664,276
Jun 1, 4 AM $ 16.42
-0.19%
$ 57,033 $ 664,382
Jun 1, 3 AM $ 16.45
+0.23%
$ 57,140 $ 664,015
Jun 1, 2 AM $ 16.39
-0.22%
$ 56,940 $ 664,429
Jun 1, 1 AM $ 16.38
+0.00%
$ 56,906 $ 664,478
Jun 1, 12 AM $ 16.41
+0.00%
$ 57,001 $ 664,217
May 31, 11 PM $ 16.41
-0.05%
$ 57,007 $ 663,622