Rivian Automotive Tokenized Stock (Ondo Tokenized) Historical Data

RIVNon
Download
Date Close Price change Market cap Trading volume
Today $ 18.59
+0.00%
$ 65,953 $ 1.02 million
Yesterday $ 18.54
+8.03%
$ 65,784 $ 1.04 million
Jul 1, 2026 $ 17.17
-1.06%
$ 60,890 $ 974,245
Jun 30, 2026 $ 17.35
+3.58%
$ 61,552 $ 998,641
Jun 29, 2026 $ 16.75
+7.23%
$ 59,427 $ 1.03 million
Jun 28, 2026 $ 15.62
-0.38%
$ 54,269 $ 1 million
Jun 27, 2026 $ 15.68
+0.58%
$ 54,474 $ 1.02 million
Jun 26, 2026 $ 15.59
+4.86%
$ 54,160 $ 1.02 million
Jun 25, 2026 $ 14.85
-0.35%
$ 51,587 $ 1.02 million
Jun 24, 2026 $ 14.85
-0.44%
$ 51,601 $ 1.01 million
Jun 23, 2026 $ 14.92
-1.77%
$ 51,830 $ 992,390
Jun 22, 2026 $ 15.18
-9.47%
$ 52,720 $ 1.02 million
Jun 21, 2026 $ 16.76
+0.47%
$ 58,225 $ 1.02 million
Jun 20, 2026 $ 16.69
-0.47%
$ 57,977 $ 1.01 million
Jun 19, 2026 $ 16.76
+1.48%
$ 58,231 $ 1 million
Jun 18, 2026 $ 16.52
+0.70%
$ 57,383 $ 984,866
Jun 17, 2026 $ 16.4
+3.03%
$ 56,961 $ 1.02 million
Jun 16, 2026 $ 15.92
-4.35%
$ 55,287 $ 1.02 million
Jun 15, 2026 $ 16.53
-2.30%
$ 57,418 $ 994,265
Jun 14, 2026 $ 16.9
+0.89%
$ 58,770 $ 975,545
Jun 13, 2026 $ 16.75
+0.02%
$ 58,297 $ 999,268
Jun 12, 2026 $ 16.76
+7.87%
$ 58,205 $ 1.02 million
Jun 11, 2026 $ 15.55
+5.05%
$ 54,019 $ 1.02 million
Jun 10, 2026 $ 14.8
-5.91%
$ 51,424 $ 1.01 million
Jun 9, 2026 $ 15.77
-6.96%
$ 54,777 $ 673,961
Jun 8, 2026 $ 16.95
+3.35%
$ 58,873 $ 675,243
Jun 7, 2026 $ 16.4
+0.17%
$ 56,957 $ 665,454
Jun 6, 2026 $ 16.37
+0.00%
$ 56,862 $ 664,106
Jun 5, 2026 $ 16.36
-9.11%
$ 56,830 $ 674,293
Jun 4, 2026 $ 18
+0.86%
$ 62,527 $ 668,363
Jun 3, 2026 $ 17.85
+3.34%
$ 61,992 $ 676,069
Jun 2, 2026 $ 17.27
+2.00%
$ 59,995 $ 674,825
Jun 1, 2026 $ 16.91
+3.03%
$ 58,727 $ 673,989
May 31, 2026 $ 16.41
+0.21%
$ 56,908 $ 663,622
May 30, 2026 $ 16.37
+0.11%
$ 56,891 $ 661,546
May 29, 2026 $ 16.36
+8.04%
$ 56,792 $ 669,729
May 28, 2026 $ 15.14
+2.73%
$ 51,055 $ 669,923
May 27, 2026 $ 14.74
+1.76%
$ 48,082 $ 668,338
May 26, 2026 $ 14.49
+1.83%
$ 47,726 $ 664,693
May 25, 2026 $ 14.23
+0.00%
$ 47,515 $ 663,059
May 24, 2026 $ 14.24
+0.05%
$ 47,484 $ 660,525
May 23, 2026 $ 14.23
+0.06%
$ 47,518 $ 667,461
May 22, 2026 $ 14.24
+0.69%
$ 47,451 $ 665,414
May 21, 2026 $ 14.14
+3.40%
$ 47,193 $ 667,965
May 20, 2026 $ 13.68
+5.31%
$ 45,642 $ 669,277
May 19, 2026 $ 12.99
-2.57%
$ 43,049 $ 673,287
May 18, 2026 $ 13.33
-4.79%
$ 44,487 $ 668,645
May 17, 2026 $ 14
+0.02%
$ 46,702 $ 661,979
May 16, 2026 $ 14
+0.86%
$ 46,717 $ 664,672
May 15, 2026 $ 13.88
-4.60%
$ 46,322 $ 669,497
Download