Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon
Download
Date Close Price change Market cap Trading volume
Today $ 17.01
+0.00%
$ 67,042 $ 662,071
Apr 20, 2026 $ 16.86
-1.35%
$ 66,583 $ 667,139
Apr 19, 2026 $ 17.1
-0.22%
$ 67,407 $ 657,832
Apr 18, 2026 $ 17.14
-0.17%
$ 67,588 $ 662,787
Apr 17, 2026 $ 17.14
+0.64%
$ 67,704 $ 676,125
Apr 16, 2026 $ 17.04
+4.05%
$ 67,170 $ 669,229
Apr 15, 2026 $ 16.38
+2.63%
$ 64,575 $ 669,328
Apr 14, 2026 $ 15.96
+0.38%
$ 62,944 $ 669,436
Apr 13, 2026 $ 15.92
+3.41%
$ 62,715 $ 668,877
Apr 12, 2026 $ 15.39
-0.29%
$ 60,710 $ 663,089
Apr 11, 2026 $ 15.44
+0.18%
$ 60,887 $ 663,452
Apr 10, 2026 $ 15.41
+0.90%
$ 60,775 $ 671,220
Apr 9, 2026 $ 15.28
+1.56%
$ 60,230 $ 669,966
Apr 8, 2026 $ 15.05
+0.49%
$ 59,366 $ 674,233
Apr 7, 2026 $ 15
-1.66%
$ 59,162 $ 669,856
Apr 6, 2026 $ 15.25
-0.79%
$ 60,144 $ 667,801
Apr 5, 2026 $ 15.37
+0.00%
$ 60,614 $ 659,402
Apr 4, 2026 $ 15.37
+0.05%
$ 60,614 $ 664,412
Apr 3, 2026 $ 15.36
-0.01%
$ 60,581 $ 665,200
Apr 2, 2026 $ 15.36
+2.42%
$ 60,585 $ 671,417
Apr 1, 2026 $ 15
-0.41%
$ 59,154 $ 672,185
Mar 31, 2026 $ 15.06
+4.87%
$ 59,398 $ 673,715
Mar 30, 2026 $ 14.38
-3.03%
$ 56,716 $ 668,328
Mar 29, 2026 $ 14.83
-0.06%
$ -- $ 659,581
Mar 28, 2026 $ 14.84
+0.00%
$ -- $ 665,522
Mar 27, 2026 $ 14.86
-3.10%
$ -- $ 669,324
Mar 26, 2026 $ 15.33
-2.22%
$ -- $ 669,637
Mar 25, 2026 $ 15.68
-2.95%
$ -- $ 668,139
Mar 24, 2026 $ 16.15
+1.79%
$ -- $ 670,379
Mar 23, 2026 $ 15.86
+5.33%
$ -- $ 666,980
Mar 22, 2026 $ 15.06
-0.13%
$ -- $ 660,836
Mar 21, 2026 $ 15.08
+0.32%
$ -- $ 654,446
Mar 20, 2026 $ 15.03
-6.91%
$ -- $ 661,968
Mar 19, 2026 $ 16.15
+4.27%
$ -- $ 663,825
Mar 18, 2026 $ 15.48
-1.35%
$ -- $ 655,872
Mar 17, 2026 $ 15.68
+3.16%
$ -- $ 658,356
Mar 16, 2026 $ 15.2
+2.01%
$ -- $ 662,497
Mar 15, 2026 $ 14.9
-0.31%
$ -- $ 662,068
Mar 14, 2026 $ 14.95
+0.08%
$ -- $ 661,322
Mar 13, 2026 $ 14.94
-2.64%
$ -- $ 690,718
Mar 12, 2026 $ 15.34
-8.01%
$ -- $ 681,906
Mar 11, 2026 $ 16.62
-0.12%
$ -- $ 690,444
Mar 10, 2026 $ 16.61
+4.61%
$ -- $ 735,549
Mar 9, 2026 $ 15.87
+2.64%
$ -- $ 703,234
Mar 8, 2026 $ 15.46
+0.11%
$ -- $ 663,313
Mar 7, 2026 $ 15.44
-0.35%
$ -- $ 667,606
Mar 6, 2026 $ 15.49
+2.39%
$ -- $ 697,131
Mar 5, 2026 $ 15.13
+1.36%
$ -- $ 688,681
Mar 4, 2026 $ 14.93
-1.87%
$ -- $ 695,120
Mar 3, 2026 $ 15.24
+1.19%
$ -- $ 708,804
Download