Rivian Automotive Tokenized Stock (Ondo Tokenized) Historical Data

RIVNon Page 13
Download
Date Close Price change Market cap Trading volume
Jul 30, 11 PM $17.45
+0.20%
$61,906 $390,015
Jul 30, 10 PM $17.41
+1.19%
$61,764 $386,850
Jul 30, 9 PM $17.2
+0.92%
$61,019 $392,214
Jul 30, 8 PM $17.06
+1.35%
$60,503 $386,845
Jul 30, 7 PM $16.83
+1.76%
$59,707 $383,383
Jul 30, 6 PM $16.54
-0.14%
$58,688 $383,170
Jul 30, 5 PM $16.58
+1.49%
$58,800 $386,545
Jul 30, 4 PM $16.33
+0.12%
$57,938 $385,344
Jul 30, 3 PM $16.34
+0.17%
$57,958 $382,711
Jul 30, 2 PM $16.31
-0.76%
$57,841 $380,572
Jul 30, 1 PM $16.43
-1.25%
$58,288 $376,893
Jul 30, 12 PM $16.64
-0.15%
$59,013 $373,374
Jul 30, 11 AM $16.66
+0.68%
$59,115 $370,217
Jul 30, 10 AM $16.56
+0.69%
$58,736 $362,506
Jul 30, 9 AM $16.45
+0.40%
$58,350 $365,172
Jul 30, 8 AM $16.38
+0.16%
$58,094 $365,949
Jul 30, 7 AM $16.35
+0.18%
$57,988 $368,962
Jul 30, 6 AM $16.32
+0.10%
$57,884 $369,098
Jul 30, 5 AM $16.3
-0.38%
$57,827 $365,364
Jul 30, 4 AM $16.37
+0.10%
$58,060 $369,975
Jul 30, 3 AM $16.35
-0.16%
$58,000 $371,516
Jul 30, 2 AM $16.38
-0.28%
$58,110 $372,246
Jul 30, 1 AM $16.43
+0.10%
$58,278 $376,359
Jul 30, 12 AM $16.41
+0.23%
$58,227 $380,207
Jul 29, 11 PM $16.38
+0.08%
$58,100 $381,522
Jul 29, 10 PM $16.37
+0.48%
$58,055 $380,046
Jul 29, 9 PM $16.29
-0.21%
$57,771 $381,233
Jul 29, 8 PM $16.32
+0.02%
$57,892 $388,451
Jul 29, 7 PM $16.31
-2.43%
$57,872 $387,520
Jul 29, 6 PM $16.72
+1.35%
$59,316 $384,560
Jul 29, 5 PM $16.5
+1.09%
$58,536 $381,837
Jul 29, 4 PM $16.32
+0.14%
$57,892 $989,986
Jul 29, 3 PM $16.29
-0.44%
$57,772 $991,976
Jul 29, 2 PM $16.33
-2.64%
$57,938 $993,156
Jul 29, 1 PM $16.77
-0.01%
$59,499 $990,417
Jul 29, 12 PM $16.78
+0.14%
$59,514 $993,499
Jul 29, 11 AM $16.76
+0.35%
$59,437 $995,110
Jul 29, 10 AM $16.7
-0.18%
$59,234 $1 million
Jul 29, 9 AM $16.73
+0.02%
$59,340 $1 million
Jul 29, 8 AM $16.73
+0.08%
$59,331 $1 million
Jul 29, 7 AM $16.71
+0.59%
$59,282 $1 million
Jul 29, 6 AM $16.61
+0.01%
$58,936 $1.01 million
Jul 29, 5 AM $16.61
+0.14%
$58,934 $1.01 million
Jul 29, 4 AM $16.59
-0.56%
$58,849 $1.01 million
Jul 29, 3 AM $16.68
-0.29%
$59,179 $1 million
Jul 29, 2 AM $16.73
-0.26%
$59,351 $998,006
Jul 29, 1 AM $16.78
-0.53%
$59,519 $999,025
Jul 29, 12 AM $16.87
+0.94%
$59,836 $1 million
Jul 28, 11 PM $16.71
+0.43%
$59,278 $1 million
Jul 28, 10 PM $16.64
+0.04%
$59,024 $1 million