Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 19
Download
Date Close Price change Market cap Trading volume
May 9, 9 PM $ 14.31
+0.12%
$ 47,754 $ 667,153
May 9, 8 PM $ 14.33
+0.06%
$ 47,815 $ 667,806
May 9, 7 PM $ 14.32
-0.13%
$ 47,785 $ 667,172
May 9, 6 PM $ 14.3
-0.13%
$ 47,726 $ 667,305
May 9, 5 PM $ 14.29
-0.19%
$ 47,696 $ 667,213
May 9, 4 PM $ 14.28
-0.06%
$ 47,662 $ 667,799
May 9, 3 PM $ 14.29
-0.19%
$ 47,693 $ 667,081
May 9, 2 PM $ 14.28
-0.13%
$ 47,660 $ 666,629
May 9, 1 PM $ 14.33
+0.20%
$ 47,815 $ 665,862
May 9, 12 PM $ 14.3
+0.05%
$ 47,721 $ 667,459
May 9, 11 AM $ 14.32
+0.07%
$ 47,784 $ 667,105
May 9, 10 AM $ 14.3
+0.05%
$ 47,721 $ 667,722
May 9, 9 AM $ 14.29
+0.01%
$ 47,696 $ 668,208
May 9, 8 AM $ 14.29
-0.13%
$ 47,690 $ 668,139
May 9, 7 AM $ 14.31
+0.06%
$ 47,754 $ 668,564
May 9, 6 AM $ 14.31
+0.07%
$ 47,754 $ 667,658
May 9, 5 AM $ 14.32
+0.13%
$ 47,782 $ 665,273
May 9, 4 AM $ 14.29
-0.19%
$ 47,690 $ 664,463
May 9, 3 AM $ 14.32
+0.12%
$ 47,782 $ 664,594
May 9, 2 AM $ 14.29
-0.32%
$ 47,690 $ 664,546
May 9, 1 AM $ 14.34
+0.60%
$ 47,846 $ 663,857
May 9, 12 AM $ 14.32
+0.26%
$ 47,784 $ 663,584
May 8, 11 PM $ 14.28
+0.00%
$ 47,657 $ 663,589
May 8, 10 PM $ 14.28
-0.13%
$ 47,657 $ 662,964
May 8, 9 PM $ 14.31
+0.00%
$ 47,751 $ 663,017
May 8, 8 PM $ 14.3
+0.19%
$ 47,721 $ 663,389
May 8, 7 PM $ 14.3
+0.43%
$ 47,721 $ 662,289
May 8, 6 PM $ 14.26
+1.32%
$ 47,579 $ 661,514
May 8, 5 PM $ 14.11
+0.33%
$ 47,081 $ 661,521
May 8, 4 PM $ 14.07
-0.12%
$ 46,959 $ 662,576
May 8, 3 PM $ 14.07
+0.86%
$ 46,956 $ 661,652
May 8, 2 PM $ 13.97
+0.42%
$ 46,616 $ 661,958
May 8, 1 PM $ 13.93
-2.11%
$ 46,483 $ 662,880
May 8, 12 PM $ 14.23
+0.22%
$ 47,487 $ 661,971
May 8, 11 AM $ 14.17
-0.46%
$ 47,293 $ 661,953
May 8, 10 AM $ 14.18
-0.20%
$ 47,329 $ 661,701
May 8, 9 AM $ 14.21
-0.13%
$ 47,423 $ 660,164
May 8, 8 AM $ 14.23
+0.34%
$ 47,484 $ 660,920
May 8, 7 AM $ 14.21
-0.20%
$ 47,415 $ 661,053
May 8, 6 AM $ 14.2
+0.06%
$ 47,390 $ 662,943
May 8, 5 AM $ 14.19
-0.10%
$ 47,365 $ 664,644
May 8, 4 AM $ 14.23
+0.29%
$ 47,472 $ 665,601
May 8, 3 AM $ 14.22
+0.06%
$ 47,457 $ 664,784
May 8, 2 AM $ 14.2
-0.23%
$ 47,396 $ 664,862
May 8, 1 AM $ 14.23
+0.31%
$ 47,475 $ 664,772
May 8, 12 AM $ 14.2
-0.07%
$ 47,387 $ 665,955
May 7, 11 PM $ 14.22
-0.01%
$ 47,451 $ 665,364
May 7, 10 PM $ 14.18
-0.45%
$ 47,332 $ 666,318
May 7, 9 PM $ 14.2
+0.13%
$ 47,393 $ 666,137
May 7, 8 PM $ 14.2
-0.17%
$ 47,390 $ 665,536