Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 21
Download
Date Close Price change Market cap Trading volume
May 6, 12 AM $ 14.6
-0.26%
$ 48,728 $ 665,222
May 5, 11 PM $ 14.61
-0.19%
$ 48,761 $ 664,700
May 5, 10 PM $ 14.66
+0.07%
$ 48,916 $ 664,920
May 5, 9 PM $ 14.62
-0.18%
$ 48,791 $ 665,249
May 5, 8 PM $ 14.63
-0.01%
$ 48,819 $ 665,297
May 5, 7 PM $ 14.63
+0.01%
$ 48,825 $ 667,107
May 5, 6 PM $ 14.61
-0.79%
$ 48,761 $ 667,853
May 5, 5 PM $ 14.73
-0.22%
$ 49,150 $ 667,723
May 5, 4 PM $ 14.77
-0.81%
$ 49,283 $ 668,020
May 5, 3 PM $ 14.91
+0.36%
$ 49,772 $ 667,813
May 5, 2 PM $ 14.84
+0.44%
$ 49,534 $ 667,647
May 5, 1 PM $ 14.71
+0.79%
$ 49,103 $ 667,491
May 5, 12 PM $ 14.6
+0.32%
$ 48,719 $ 670,648
May 5, 11 AM $ 14.6
+0.06%
$ 48,713 $ 670,184
May 5, 10 AM $ 14.59
+0.03%
$ 48,691 $ 670,925
May 5, 9 AM $ 14.59
+0.19%
$ 48,685 $ 670,569
May 5, 8 AM $ 14.61
+0.17%
$ 48,743 $ 671,520
May 5, 7 AM $ 14.58
+0.26%
$ 48,658 $ 671,006
May 5, 6 AM $ 14.57
-0.01%
$ 48,615 $ 671,489
May 5, 5 AM $ 14.58
+0.32%
$ 48,652 $ 671,641
May 5, 4 AM $ 14.58
+0.12%
$ 48,649 $ 671,223
May 5, 3 AM $ 14.56
-0.12%
$ 48,591 $ 670,389
May 5, 2 AM $ 14.58
+0.06%
$ 48,652 $ 670,482
May 5, 1 AM $ 14.59
+0.12%
$ 48,682 $ 670,117
May 5, 12 AM $ 14.58
-0.13%
$ 48,655 $ 668,985
May 4, 11 PM $ 14.55
-0.30%
$ 48,567 $ 669,170
May 4, 10 PM $ 14.55
-0.43%
$ 48,564 $ 669,378
May 4, 9 PM $ 14.59
-0.05%
$ 48,685 $ 668,386
May 4, 8 PM $ 14.57
-0.15%
$ 48,618 $ 667,766
May 4, 7 PM $ 14.66
-0.34%
$ 48,916 $ 666,930
May 4, 6 PM $ 14.68
+1.12%
$ 48,992 $ 666,272
May 4, 5 PM $ 14.49
-0.72%
$ 48,358 $ 665,486
May 4, 4 PM $ 14.54
+0.01%
$ 48,528 $ 665,070
May 4, 3 PM $ 14.56
+0.09%
$ 48,582 $ 665,799
May 4, 2 PM $ 14.57
-0.60%
$ 48,628 $ 665,503
May 4, 1 PM $ 14.57
-4.12%
$ 48,618 $ 664,708
May 4, 12 PM $ 15.17
+0.05%
$ 50,615 $ 660,526
May 4, 11 AM $ 15.15
-0.13%
$ 50,557 $ 661,107
May 4, 10 AM $ 15.16
-0.21%
$ 50,591 $ 660,358
May 4, 9 AM $ 15.19
-0.44%
$ 50,699 $ 659,953
May 4, 8 AM $ 15.23
-0.37%
$ 50,830 $ 659,632
May 4, 7 AM $ 15.3
+0.13%
$ 51,058 $ 660,175
May 4, 6 AM $ 15.28
+0.07%
$ 50,994 $ 660,419
May 4, 5 AM $ 15.28
-0.01%
$ 50,988 $ 660,815
May 4, 4 AM $ 15.27
-0.06%
$ 50,960 $ 661,864
May 4, 3 AM $ 15.28
-0.19%
$ 50,988 $ 662,213
May 4, 2 AM $ 15.31
+0.08%
$ 51,088 $ 662,059
May 4, 1 AM $ 15.31
+0.03%
$ 51,080 $ 661,877
May 4, 12 AM $ 15.29
-0.05%
$ 51,033 $ 662,364
May 3, 11 PM $ 15.33
+0.01%
$ 51,149 $ 662,404