Rivian Automotive Tokenized Stock (Ondo Tokenized) Historical Data

RIVNon Page 4
Download
Date Close Price change Market cap Trading volume
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
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