Rivian Automotive Tokenized Stock (Ondo Tokenized) Historical Data

RIVNon Page 3
Download
Date Close Price change Market cap Trading volume
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
Mar 2, 2026 $ 15.06
-1.68%
$ -- $ 699,755
Mar 1, 2026 $ 15.3
+0.06%
$ -- $ 663,227
Feb 28, 2026 $ 15.29
-0.05%
$ -- $ 663,166
Feb 27, 2026 $ 15.3
-1.73%
$ -- $ 685,836
Feb 26, 2026 $ 15.58
+1.90%
$ -- $ 86,764
Feb 25, 2026 $ 15.28
+0.39%
$ -- $ 72,682
Feb 24, 2026 $ 15.22
+1.40%
$ -- $ 76,284
Feb 23, 2026 $ 15.02
-1.57%
$ -- $ 92,927
Feb 22, 2026 $ 15.26
-0.07%
$ -- $ 54,362
Feb 21, 2026 $ 15.27
+0.07%
$ -- $ 55,897
Feb 20, 2026 $ 15.28
-1.61%
$ -- $ 85,347
Feb 19, 2026 $ 15.53
-3.96%
$ -- $ 85,208
Feb 18, 2026 $ 16.17
-1.76%
$ -- $ 88,964
Feb 17, 2026 $ 16.51
-7.09%
$ -- $ 197,888
Feb 16, 2026 $ 17.78
+0.28%
$ -- $ 57,649
Download