Rivian Automotive Tokenized Stock (Ondo Tokenized) Historical Data

RIVNon
Download
Date Close Price change Market cap Trading volume
Today, at 9 PM $ 18.52
+0.00%
$ 65,744 $ 1.01 million
Today, at 8 PM $ 18.51
+0.10%
$ 65,678 $ 1.01 million
Today, at 7 PM $ 18.5
-0.17%
$ 65,615 $ 1.01 million
Today, at 6 PM $ 18.55
+0.05%
$ 65,799 $ 1.02 million
Today, at 5 PM $ 18.54
+0.02%
$ 65,772 $ 1.01 million
Today, at 4 PM $ 18.54
-0.09%
$ 65,780 $ 1.01 million
Today, at 3 PM $ 18.56
-0.16%
$ 65,836 $ 1.01 million
Today, at 2 PM $ 18.59
+0.02%
$ 65,945 $ 1.01 million
Today, at 1 PM $ 18.58
+0.04%
$ 65,924 $ 1.02 million
Today, at 12 PM $ 18.57
-0.57%
$ 65,889 $ 1.03 million
Today, at 11 AM $ 18.68
-0.02%
$ 66,265 $ 1.03 million
Today, at 10 AM $ 18.69
-0.30%
$ 66,284 $ 1.03 million
Today, at 9 AM $ 18.74
+0.08%
$ 66,485 $ 1.03 million
Today, at 8 AM $ 18.73
-0.29%
$ 66,435 $ 1.03 million
Today, at 7 AM $ 18.79
+0.36%
$ 66,637 $ 1.03 million
Today, at 6 AM $ 18.71
-0.49%
$ 66,376 $ 1.03 million
Today, at 5 AM $ 18.8
+0.18%
$ 66,704 $ 1.03 million
Today, at 4 AM $ 18.77
-0.03%
$ 66,583 $ 1.03 million
Today, at 3 AM $ 18.78
-0.06%
$ 66,631 $ 1.03 million
Today, at 2 AM $ 18.79
-0.09%
$ 66,668 $ 1.04 million
Today, at 1 AM $ 18.81
+1.35%
$ 66,731 $ 1.04 million
Today, at 12 AM $ 18.56
+0.09%
$ 65,846 $ 1.04 million
Yesterday, at 11 PM $ 18.54
-0.20%
$ 65,779 $ 1.04 million
Yesterday, at 10 PM $ 18.58
+0.16%
$ 65,915 $ 1.04 million
Yesterday, at 9 PM $ 18.55
-0.10%
$ 65,812 $ 1.03 million
Yesterday, at 8 PM $ 18.57
+0.12%
$ 65,880 $ 1.03 million
Yesterday, at 7 PM $ 18.55
-0.08%
$ 65,803 $ 1.03 million
Yesterday, at 6 PM $ 18.56
+0.04%
$ 65,856 $ 1.03 million
Yesterday, at 5 PM $ 18.56
-0.28%
$ 65,841 $ 1.03 million
Yesterday, at 4 PM $ 18.64
-1.64%
$ 66,125 $ 1.03 million
Yesterday, at 3 PM $ 18.95
-0.19%
$ 67,225 $ 1.02 million
Yesterday, at 2 PM $ 18.98
-0.76%
$ 67,333 $ 1.02 million
Yesterday, at 1 PM $ 19.13
+6.52%
$ 67,844 $ 1.01 million
Yesterday, at 12 PM $ 17.95
+4.83%
$ 63,672 $ 1.01 million
Yesterday, at 11 AM $ 17.12
+0.00%
$ 60,738 $ 1 million
Yesterday, at 10 AM $ 17.12
+0.03%
$ 60,738 $ 1 million
Yesterday, at 9 AM $ 17.12
+0.02%
$ 60,718 $ 995,378
Yesterday, at 8 AM $ 17.11
-0.03%
$ 60,706 $ 992,074
Yesterday, at 7 AM $ 17.12
+0.02%
$ 60,727 $ 987,945
Yesterday, at 6 AM $ 17.11
+0.00%
$ 60,707 $ 986,005
Yesterday, at 5 AM $ 17.11
-0.02%
$ 60,697 $ 981,457
Yesterday, at 4 AM $ 17.11
-0.03%
$ 60,706 $ 980,639
Yesterday, at 3 AM $ 17.12
+0.08%
$ 60,727 $ 978,972
Yesterday, at 2 AM $ 17.11
-0.04%
$ 60,680 $ 978,253
Yesterday, at 1 AM $ 17.11
+0.00%
$ 60,703 $ 977,925
Yesterday, at 12 AM $ 17.11
-0.30%
$ 60,707 $ 975,859
Jul 1, 11 PM $ 17.17
-0.04%
$ 60,890 $ 974,245
Jul 1, 10 PM $ 17.17
+0.15%
$ 60,917 $ 976,742
Jul 1, 9 PM $ 17.15
-0.02%
$ 60,825 $ 979,821
Jul 1, 8 PM $ 17.15
-0.64%
$ 60,836 $ 977,016
Download