Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 7
Download
Date Close Price change Market cap Trading volume
Apr 9, 9 AM $ 15.01
+0.06%
$ 59,205 $ 674,442
Apr 9, 8 AM $ 15
-0.32%
$ 59,165 $ 673,408
Apr 9, 7 AM $ 15.05
+0.06%
$ 59,359 $ 672,647
Apr 9, 6 AM $ 15.04
-0.25%
$ 59,323 $ 673,302
Apr 9, 5 AM $ 15.08
+0.19%
$ 59,470 $ 672,599
Apr 9, 4 AM $ 15.05
+0.35%
$ 59,355 $ 672,420
Apr 9, 3 AM $ 14.98
+0.26%
$ 59,079 $ 671,953
Apr 9, 2 AM $ 14.94
-0.12%
$ 58,929 $ 672,119
Apr 9, 1 AM $ 14.97
+0.06%
$ 59,036 $ 672,729
Apr 9, 12 AM $ 14.99
-0.38%
$ 59,107 $ 673,411
Apr 8, 11 PM $ 15.05
+0.00%
$ 59,366 $ 674,233
Apr 8, 10 PM $ 15.08
-0.07%
$ 59,466 $ 675,282
Apr 8, 9 PM $ 15.07
-0.05%
$ 59,438 $ 676,343
Apr 8, 8 PM $ 15.09
+0.25%
$ 59,509 $ 676,240
Apr 8, 7 PM $ 15.06
-0.18%
$ 59,398 $ 676,811
Apr 8, 6 PM $ 15.12
-1.19%
$ 59,612 $ 677,156
Apr 8, 5 PM $ 15.28
-0.18%
$ 60,270 $ 676,746
Apr 8, 4 PM $ 15.31
+1.32%
$ 60,373 $ 676,549
Apr 8, 3 PM $ 15.11
+0.80%
$ 59,588 $ 676,565
Apr 8, 2 PM $ 14.99
-0.59%
$ 59,111 $ 676,339
Apr 8, 1 PM $ 15.08
-1.38%
$ 59,458 $ 675,912
Apr 8, 12 PM $ 15.29
+0.24%
$ 60,290 $ 675,755
Apr 8, 11 AM $ 15.25
+0.21%
$ 60,148 $ 675,339
Apr 8, 10 AM $ 15.22
+0.12%
$ 60,018 $ 674,821
Apr 8, 9 AM $ 15.2
+0.07%
$ 59,947 $ 674,710
Apr 8, 8 AM $ 15.19
+0.44%
$ 59,911 $ 675,274
Apr 8, 7 AM $ 15.12
-0.05%
$ 59,635 $ 675,711
Apr 8, 6 AM $ 15.13
-0.08%
$ 59,667 $ 675,723
Apr 8, 5 AM $ 15.14
-0.11%
$ 59,714 $ 675,866
Apr 8, 4 AM $ 15.12
-0.17%
$ 59,639 $ 675,598
Apr 8, 3 AM $ 15.11
-0.19%
$ 59,596 $ 675,620
Apr 8, 2 AM $ 15.14
+0.58%
$ 59,710 $ 675,010
Apr 8, 1 AM $ 15.05
-0.23%
$ 59,366 $ 674,360
Apr 8, 12 AM $ 15.09
+0.72%
$ 59,505 $ 673,088
Apr 7, 11 PM $ 15
+0.46%
$ 59,162 $ 669,856
Apr 7, 10 PM $ 14.93
+1.84%
$ 58,882 $ 668,810
Apr 7, 9 PM $ 14.66
-0.14%
$ 57,817 $ 667,385
Apr 7, 8 PM $ 14.68
-0.19%
$ 57,896 $ 667,383
Apr 7, 7 PM $ 14.71
+0.61%
$ 58,007 $ 667,371
Apr 7, 6 PM $ 14.62
-0.29%
$ 57,656 $ 666,682
Apr 7, 5 PM $ 14.66
-0.06%
$ 57,824 $ 667,126
Apr 7, 4 PM $ 14.67
+0.89%
$ 57,856 $ 666,541
Apr 7, 3 PM $ 14.54
-0.48%
$ 57,347 $ 666,701
Apr 7, 2 PM $ 14.61
-0.46%
$ 57,627 $ 667,987
Apr 7, 1 PM $ 14.68
-3.74%
$ 57,892 $ 668,868
Apr 7, 12 PM $ 15.25
+0.06%
$ 60,144 $ 667,162
Apr 7, 11 AM $ 15.23
-0.58%
$ 60,072 $ 667,092
Apr 7, 10 AM $ 15.32
+0.05%
$ 60,423 $ 666,761
Apr 7, 9 AM $ 15.31
-0.30%
$ 60,391 $ 666,748
Apr 7, 8 AM $ 15.3
-0.30%
$ 60,355 $ 666,431