Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 6
Download
Date Close Price change Market cap Trading volume
May 29, 10 PM $ 16.38
+0.23%
$ 56,890 $ 669,093
May 29, 9 PM $ 16.36
-0.06%
$ 54,586 $ 668,745
May 29, 8 PM $ 16.37
+0.53%
$ 54,616 $ 668,562
May 29, 7 PM $ 16.28
+0.02%
$ 54,328 $ 666,870
May 29, 6 PM $ 16.27
-0.78%
$ 54,289 $ 666,789
May 29, 5 PM $ 16.39
+0.16%
$ 54,683 $ 666,437
May 29, 4 PM $ 16.36
+3.21%
$ 54,595 $ 665,482
May 29, 3 PM $ 15.74
+2.95%
$ 52,534 $ 663,953
May 29, 2 PM $ 15.29
+0.40%
$ 51,027 $ 662,793
May 29, 1 PM $ 15.23
-0.36%
$ 50,836 $ 664,721
May 29, 12 PM $ 15.3
-0.06%
$ 51,052 $ 663,698
May 29, 11 AM $ 15.29
-0.05%
$ 51,027 $ 663,467
May 29, 10 AM $ 15.3
+0.19%
$ 51,055 $ 662,583
May 29, 9 AM $ 15.31
+0.30%
$ 51,088 $ 663,682
May 29, 8 AM $ 15.3
+0.12%
$ 51,055 $ 663,637
May 29, 7 AM $ 15.28
-0.11%
$ 50,994 $ 665,027
May 29, 6 AM $ 15.3
+0.07%
$ 51,058 $ 665,906
May 29, 5 AM $ 15.27
-0.29%
$ 50,964 $ 665,914
May 29, 4 AM $ 15.31
+0.23%
$ 51,082 $ 666,046
May 29, 3 AM $ 15.29
-0.05%
$ 51,024 $ 666,089
May 29, 2 AM $ 15.28
-0.25%
$ 50,991 $ 667,145
May 29, 1 AM $ 15.32
+0.31%
$ 51,119 $ 666,865
May 29, 12 AM $ 15.27
+0.86%
$ 50,961 $ 665,840
May 28, 11 PM $ 15.14
+0.02%
$ 50,539 $ 669,923
May 28, 10 PM $ 15.2
+0.18%
$ 50,708 $ 670,557
May 28, 9 PM $ 15.17
-0.03%
$ 50,630 $ 670,771
May 28, 8 PM $ 15.18
+0.03%
$ 50,648 $ 671,309
May 28, 7 PM $ 15.15
-0.05%
$ 50,570 $ 672,140
May 28, 6 PM $ 15.16
-0.13%
$ 50,597 $ 672,458
May 28, 5 PM $ 15.21
+0.36%
$ 50,748 $ 672,759
May 28, 4 PM $ 15.15
+0.76%
$ 50,563 $ 672,851
May 28, 3 PM $ 15.04
-0.07%
$ 50,182 $ 672,403
May 28, 2 PM $ 15.03
+2.64%
$ 50,157 $ 672,712
May 28, 1 PM $ 14.64
-0.10%
$ 48,865 $ 670,659
May 28, 12 PM $ 14.66
+0.01%
$ 48,913 $ 671,267
May 28, 11 AM $ 14.66
-0.03%
$ 48,909 $ 671,289
May 28, 10 AM $ 14.66
+0.20%
$ 48,922 $ 671,002
May 28, 9 AM $ 14.63
-0.06%
$ 48,825 $ 671,423
May 28, 8 AM $ 14.64
+0.22%
$ 48,855 $ 671,841
May 28, 7 AM $ 14.58
+0.00%
$ 48,652 $ 670,963
May 28, 6 AM $ 14.58
+0.11%
$ 48,652 $ 670,892
May 28, 5 AM $ 14.56
-0.14%
$ 48,588 $ 670,844
May 28, 4 AM $ 14.61
-0.01%
$ 48,746 $ 670,799
May 28, 3 AM $ 14.54
-0.30%
$ 48,507 $ 670,906
May 28, 2 AM $ 14.63
-0.11%
$ 48,806 $ 669,847
May 28, 1 AM $ 14.64
+0.42%
$ 48,855 $ 669,710
May 28, 12 AM $ 14.57
-1.15%
$ 48,634 $ 671,025
May 27, 11 PM $ 14.74
-0.17%
$ 49,204 $ 668,338
May 27, 10 PM $ 14.76
-0.25%
$ 49,262 $ 667,763
May 27, 9 PM $ 14.78
+0.02%
$ 49,325 $ 667,766