Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 9
Download
Date Close Price change Market cap Trading volume
May 23, 8 PM $ 14.23
+0.01%
$ 47,484 $ 666,970
May 23, 7 PM $ 14.24
+0.06%
$ 47,518 $ 666,734
May 23, 6 PM $ 14.23
+0.00%
$ 47,487 $ 666,488
May 23, 5 PM $ 14.24
-0.01%
$ 47,512 $ 666,245
May 23, 4 PM $ 14.23
-0.05%
$ 47,487 $ 666,193
May 23, 3 PM $ 14.25
+0.13%
$ 47,542 $ 666,756
May 23, 2 PM $ 14.23
-0.01%
$ 47,481 $ 666,119
May 23, 1 PM $ 14.23
+0.01%
$ 47,487 $ 666,082
May 23, 12 PM $ 14.23
+0.01%
$ 47,484 $ 668,078
May 23, 11 AM $ 14.23
-0.07%
$ 47,481 $ 667,505
May 23, 10 AM $ 14.23
-0.09%
$ 47,484 $ 666,292
May 23, 9 AM $ 14.23
-0.03%
$ 47,496 $ 665,507
May 23, 8 AM $ 14.27
+0.19%
$ 47,634 $ 665,345
May 23, 7 AM $ 14.24
+0.07%
$ 47,518 $ 663,601
May 23, 6 AM $ 14.23
+0.13%
$ 47,484 $ 664,622
May 23, 5 AM $ 14.22
-0.01%
$ 47,451 $ 665,231
May 23, 4 AM $ 14.22
-0.18%
$ 47,457 $ 665,087
May 23, 3 AM $ 14.2
-0.06%
$ 47,393 $ 665,217
May 23, 2 AM $ 14.21
-0.01%
$ 47,420 $ 665,371
May 23, 1 AM $ 14.22
+0.07%
$ 47,454 $ 665,367
May 23, 12 AM $ 14.2
-0.14%
$ 47,390 $ 664,638
May 22, 11 PM $ 14.24
+0.20%
$ 47,517 $ 665,414
May 22, 10 PM $ 14.21
-0.07%
$ 47,423 $ 665,775
May 22, 9 PM $ 14.21
-0.12%
$ 47,426 $ 664,874
May 22, 8 PM $ 14.24
+0.13%
$ 47,512 $ 665,398
May 22, 7 PM $ 14.2
-0.41%
$ 47,393 $ 665,958
May 22, 6 PM $ 14.26
-0.01%
$ 47,590 $ 665,577
May 22, 5 PM $ 14.26
+0.42%
$ 47,587 $ 665,127
May 22, 4 PM $ 14.2
+0.24%
$ 47,393 $ 665,513
May 22, 3 PM $ 14.17
-0.06%
$ 47,281 $ 665,014
May 22, 2 PM $ 14.18
-0.71%
$ 47,311 $ 665,020
May 22, 1 PM $ 14.28
+1.35%
$ 47,651 $ 667,851
May 22, 12 PM $ 14.09
-0.06%
$ 47,017 $ 667,151
May 22, 11 AM $ 14.08
+0.01%
$ 46,986 $ 666,991
May 22, 10 AM $ 14.08
+0.32%
$ 46,980 $ 667,063
May 22, 9 AM $ 14.03
-0.14%
$ 46,832 $ 666,705
May 22, 8 AM $ 14.09
+0.20%
$ 47,017 $ 666,286
May 22, 7 AM $ 14.06
-0.20%
$ 46,923 $ 667,233
May 22, 6 AM $ 14.09
-0.06%
$ 47,017 $ 666,675
May 22, 5 AM $ 14.1
+0.12%
$ 47,044 $ 666,504
May 22, 4 AM $ 14.08
+0.14%
$ 46,986 $ 667,614
May 22, 3 AM $ 14.06
-0.12%
$ 46,923 $ 667,354
May 22, 2 AM $ 14.08
+0.12%
$ 46,981 $ 667,363
May 22, 1 AM $ 14.06
-0.06%
$ 46,923 $ 666,430
May 22, 12 AM $ 14.07
-0.51%
$ 46,953 $ 666,551
May 21, 11 PM $ 14.14
+0.01%
$ 47,193 $ 667,965
May 21, 10 PM $ 14.14
-0.13%
$ 47,187 $ 667,674
May 21, 9 PM $ 14.16
-0.01%
$ 47,250 $ 668,168
May 21, 8 PM $ 14.16
+0.07%
$ 47,253 $ 667,703
May 21, 7 PM $ 14.15
-0.07%
$ 47,220 $ 668,494