Rivian Automotive Tokenized Stock (Ondo Tokenized) Historical Data

RIVNon Page 2
Download
Date Close Price change Market cap Trading volume
Jul 1, 3 PM $ 17.6
+1.00%
$ 62,434 $ 983,475
Jul 1, 2 PM $ 17.43
+0.33%
$ 61,820 $ 979,708
Jul 1, 1 PM $ 17.37
+0.09%
$ 61,620 $ 981,425
Jul 1, 12 PM $ 17.36
-0.04%
$ 61,567 $ 984,004
Jul 1, 11 AM $ 17.36
+0.02%
$ 61,593 $ 986,110
Jul 1, 10 AM $ 17.36
+0.05%
$ 61,580 $ 992,217
Jul 1, 9 AM $ 17.35
+0.13%
$ 61,550 $ 998,716
Jul 1, 8 AM $ 17.33
-0.10%
$ 61,471 $ 1 million
Jul 1, 7 AM $ 17.35
+0.02%
$ 61,537 $ 1.01 million
Jul 1, 6 AM $ 17.34
-0.15%
$ 61,521 $ 1.01 million
Jul 1, 5 AM $ 17.37
+0.20%
$ 61,615 $ 1.01 million
Jul 1, 4 AM $ 17.33
-0.16%
$ 61,492 $ 1 million
Jul 1, 3 AM $ 17.36
+0.12%
$ 61,589 $ 1 million
Jul 1, 2 AM $ 17.34
-0.08%
$ 61,523 $ 1 million
Jul 1, 1 AM $ 17.35
-0.12%
$ 61,563 $ 996,885
Jul 1, 12 AM $ 17.37
+0.14%
$ 61,628 $ 996,666
Jun 30, 11 PM $ 17.35
+0.07%
$ 61,552 $ 998,641
Jun 30, 10 PM $ 17.34
-0.05%
$ 61,514 $ 997,659
Jun 30, 9 PM $ 17.35
+0.11%
$ 61,552 $ 996,780
Jun 30, 8 PM $ 17.33
-0.63%
$ 61,488 $ 1 million
Jun 30, 7 PM $ 17.45
+1.00%
$ 61,889 $ 1 million
Jun 30, 6 PM $ 17.26
-0.18%
$ 61,218 $ 1 million
Jun 30, 5 PM $ 17.29
+0.48%
$ 61,331 $ 1.01 million
Jun 30, 4 PM $ 17.2
+0.64%
$ 61,031 $ 1.01 million
Jun 30, 3 PM $ 17.1
+0.60%
$ 60,646 $ 1.01 million
Jun 30, 2 PM $ 17.02
+0.46%
$ 60,361 $ 1.02 million
Jun 30, 1 PM $ 16.94
+1.24%
$ 60,082 $ 1.02 million
Jun 30, 12 PM $ 16.73
-0.20%
$ 59,344 $ 1.01 million
Jun 30, 11 AM $ 16.76
+0.12%
$ 59,458 $ 1.01 million
Jun 30, 10 AM $ 16.74
-0.15%
$ 59,399 $ 1.01 million
Jun 30, 9 AM $ 16.77
+0.20%
$ 59,491 $ 1.01 million
Jun 30, 8 AM $ 16.73
+0.04%
$ 59,363 $ 1.01 million
Jun 30, 7 AM $ 16.73
-0.22%
$ 59,337 $ 1.01 million
Jun 30, 6 AM $ 16.76
+0.00%
$ 59,467 $ 1.01 million
Jun 30, 5 AM $ 16.76
+0.19%
$ 59,469 $ 1.01 million
Jun 30, 4 AM $ 16.73
-0.25%
$ 59,358 $ 1.02 million
Jun 30, 3 AM $ 16.78
+0.09%
$ 59,507 $ 1.02 million
Jun 30, 2 AM $ 16.76
+0.04%
$ 59,455 $ 1.02 million
Jun 30, 1 AM $ 16.75
+0.02%
$ 59,432 $ 1.02 million
Jun 30, 12 AM $ 16.75
-0.02%
$ 59,417 $ 1.03 million
Jun 29, 11 PM $ 16.75
-0.06%
$ 59,427 $ 1.03 million
Jun 29, 10 PM $ 16.77
+0.01%
$ 59,472 $ 1.03 million
Jun 29, 9 PM $ 16.76
+0.12%
$ 59,462 $ 1.03 million
Jun 29, 8 PM $ 16.74
-0.24%
$ 59,390 $ 1.03 million
Jun 29, 7 PM $ 16.78
+0.16%
$ 59,531 $ 1.03 million
Jun 29, 6 PM $ 16.75
+0.02%
$ 59,431 $ 1.03 million
Jun 29, 5 PM $ 16.75
+0.65%
$ 59,419 $ 1.02 million
Jun 29, 4 PM $ 16.64
+1.15%
$ 59,037 $ 1.02 million
Jun 29, 3 PM $ 16.45
-1.08%
$ 58,364 $ 1.02 million
Jun 29, 2 PM $ 16.63
+3.26%
$ 57,774 $ 1.01 million