Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 7
Download
Date Close Price change Market cap Trading volume
May 27, 9 PM $ 14.78
+0.02%
$ 49,325 $ 667,766
May 27, 8 PM $ 14.78
+0.12%
$ 49,316 $ 666,971
May 27, 7 PM $ 14.78
-0.20%
$ 49,316 $ 667,031
May 27, 6 PM $ 14.79
+0.14%
$ 49,356 $ 667,381
May 27, 5 PM $ 14.77
-0.12%
$ 49,295 $ 667,517
May 27, 4 PM $ 14.79
+0.06%
$ 49,353 $ 666,641
May 27, 3 PM $ 14.78
-0.06%
$ 49,322 $ 667,278
May 27, 2 PM $ 14.8
+0.83%
$ 49,383 $ 666,193
May 27, 1 PM $ 14.66
+1.59%
$ 48,916 $ 666,272
May 27, 12 PM $ 14.43
+0.12%
$ 48,148 $ 667,852
May 27, 11 AM $ 14.42
+0.07%
$ 48,124 $ 667,486
May 27, 10 AM $ 14.41
-0.06%
$ 48,091 $ 667,958
May 27, 9 AM $ 14.42
+0.01%
$ 48,124 $ 667,647
May 27, 8 AM $ 14.42
+0.28%
$ 48,121 $ 667,427
May 27, 7 AM $ 14.36
-0.06%
$ 47,924 $ 666,930
May 27, 6 AM $ 14.36
+0.19%
$ 47,924 $ 666,308
May 27, 5 AM $ 14.38
+0.20%
$ 47,985 $ 666,096
May 27, 4 AM $ 14.35
+0.13%
$ 47,890 $ 666,301
May 27, 3 AM $ 14.33
-0.32%
$ 47,827 $ 666,167
May 27, 2 AM $ 14.37
-0.01%
$ 47,951 $ 666,906
May 27, 1 AM $ 14.38
+0.26%
$ 47,985 $ 666,747
May 27, 12 AM $ 14.34
-1.02%
$ 47,860 $ 666,525
May 26, 11 PM $ 14.49
+0.20%
$ 48,352 $ 664,693
May 26, 10 PM $ 14.46
+0.01%
$ 48,260 $ 664,992
May 26, 9 PM $ 14.5
+0.06%
$ 48,377 $ 664,115
May 26, 8 PM $ 14.49
+0.31%
$ 48,346 $ 664,454
May 26, 7 PM $ 14.46
+0.14%
$ 48,257 $ 664,402
May 26, 6 PM $ 14.47
-0.76%
$ 48,282 $ 664,316
May 26, 5 PM $ 14.59
-0.13%
$ 48,683 $ 663,825
May 26, 4 PM $ 14.61
-0.12%
$ 48,749 $ 664,253
May 26, 3 PM $ 14.6
-0.09%
$ 48,716 $ 663,730
May 26, 2 PM $ 14.61
+0.11%
$ 48,758 $ 663,612
May 26, 1 PM $ 14.61
+2.62%
$ 48,767 $ 663,926
May 26, 12 PM $ 14.25
+0.00%
$ 47,551 $ 661,310
May 26, 11 AM $ 14.25
+0.00%
$ 47,551 $ 662,116
May 26, 10 AM $ 14.25
+0.14%
$ 47,551 $ 662,459
May 26, 9 AM $ 14.23
-0.20%
$ 47,484 $ 662,286
May 26, 8 AM $ 14.26
+0.14%
$ 47,582 $ 662,377
May 26, 7 AM $ 14.24
+0.06%
$ 47,509 $ 662,822
May 26, 6 AM $ 14.23
+0.01%
$ 47,484 $ 663,707
May 26, 5 AM $ 14.24
+0.08%
$ 47,515 $ 663,674
May 26, 4 AM $ 14.24
-0.01%
$ 47,509 $ 663,654
May 26, 3 AM $ 14.25
+0.14%
$ 47,546 $ 663,290
May 26, 2 AM $ 14.23
-0.07%
$ 47,482 $ 663,018
May 26, 1 AM $ 14.23
-0.01%
$ 47,484 $ 663,154
May 26, 12 AM $ 14.23
+0.01%
$ 47,487 $ 663,455
May 25, 11 PM $ 14.23
+0.00%
$ 47,484 $ 663,059
May 25, 10 PM $ 14.25
+0.13%
$ 47,546 $ 662,083
May 25, 9 PM $ 14.23
-0.07%
$ 47,482 $ 662,111
May 25, 8 PM $ 14.24
+0.08%
$ 47,515 $ 662,515