Rivian Automotive Tokenized Stock (Ondo Tokenized) Historical Data

RIVNon
Download
Date Close Price change Market cap Trading volume
Aug 17 $16.91
+10.01%
$59,853 $2.32 million
Aug 10 $15.43
-4.70%
$54,542 $2.36 million
Aug 3 $16.21
+6.04%
$57,502 $2.75 million
Jul 27 $15.27
-4.92%
$54,228 $4.18 million
Jul 20 $16.06
-8.47%
$56,982 $7.07 million
Jul 13 $17.54
+1.55%
$62,244 $4.39 million
Jul 6 $17.34
-7.38%
$61,291 $1.5 million
Jun 29 $18.72
+19.82%
$66,471 $1.36 million
Jun 22 $15.68
-6.45%
$54,269 $1.64 million
Jun 15 $16.69
-1.35%
$58,225 $1.76 million
Jun 8 $16.75
+2.17%
$58,716 $1.52 million
Jun 1 $16.37
-0.24%
$56,957 $1.22 million
May 25 $16.37
+15.03%
$57,007 $1.15 million
May 18 $14.23
+1.62%
$47,484 $1.16 million
May 11 $14
-2.17%
$46,725 $1.16 million
May 4 $14.29
-6.60%
$47,812 $1.11 million
Apr 27 $15.25
-7.34%
$51,149 $354,534
Apr 20 $16.46
-3.70%
$65,132 $4 million
Apr 13 $17.14
+11.33%
$67,440 $4.02 million
Apr 6 $15.44
+0.44%
$60,710 $4.02 million
Mar 30 $15.37
+3.63%
$60,614 $4.02 million
Mar 23 $14.84
-1.45%
$-- $4.01 million
Mar 16 $15.06
+1.06%
$-- $4.62 million
Mar 9 $14.95
-3.30%
$-- $4.16 million
Mar 2 $15.44
+0.80%
$-- $4.16 million
Feb 23 $15.3
+0.25%
$-- $2.34 million
Feb 16 $15.27
-13.87%
$-- $570,953
Download