Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 27
Download
Date Close Price change Market cap Trading volume
Apr 23, 7 PM $ 16.95
-0.27%
$ 66,863 $ 668,208
Apr 23, 6 PM $ 16.95
+0.60%
$ 66,848 $ 667,398
Apr 23, 5 PM $ 16.83
-1.87%
$ 66,375 $ 667,508
Apr 23, 4 PM $ 17.15
+0.10%
$ 67,630 $ 666,938
Apr 23, 3 PM $ 17.13
-0.27%
$ 67,566 $ 669,175
Apr 23, 2 PM $ 17.18
-1.59%
$ 67,756 $ 671,213
Apr 23, 1 PM $ 17.46
-1.03%
$ 68,863 $ 670,804
Apr 23, 12 PM $ 17.64
+0.17%
$ 69,577 $ 670,206
Apr 23, 11 AM $ 17.61
-0.16%
$ 69,462 $ 669,870
Apr 23, 10 AM $ 17.64
-0.10%
$ 69,573 $ 669,262
Apr 23, 9 AM $ 17.66
+0.10%
$ 69,641 $ 669,110
Apr 23, 8 AM $ 17.64
+0.00%
$ 69,570 $ 668,913
Apr 23, 7 AM $ 17.64
+0.11%
$ 69,577 $ 668,019
Apr 23, 6 AM $ 17.62
-0.26%
$ 69,498 $ 668,064
Apr 23, 5 AM $ 17.67
-0.05%
$ 69,677 $ 667,237
Apr 23, 4 AM $ 17.67
+0.26%
$ 69,684 $ 666,400
Apr 23, 3 AM $ 17.67
+0.10%
$ 69,684 $ 666,165
Apr 23, 2 AM $ 17.68
+0.21%
$ 69,720 $ 666,689
Apr 23, 1 AM $ 17.65
-0.06%
$ 69,609 $ 666,740
Apr 23, 12 AM $ 17.64
-0.72%
$ 69,577 $ 666,435
Apr 22, 11 PM $ 17.74
-0.10%
$ 69,968 $ 667,386
Apr 22, 10 PM $ 17.78
+0.11%
$ 70,111 $ 667,564
Apr 22, 9 PM $ 17.76
-0.11%
$ 70,036 $ 667,312
Apr 22, 8 PM $ 17.75
+0.21%
$ 70,007 $ 667,591
Apr 22, 7 PM $ 17.77
+0.14%
$ 70,071 $ 668,335
Apr 22, 6 PM $ 17.77
+0.00%
$ 70,071 $ 669,276
Apr 22, 5 PM $ 17.76
+0.17%
$ 70,039 $ 669,216
Apr 22, 4 PM $ 17.73
-0.17%
$ 69,928 $ 668,787
Apr 22, 3 PM $ 17.73
+2.05%
$ 69,932 $ 666,939
Apr 22, 2 PM $ 17.44
-0.30%
$ 68,770 $ 666,506
Apr 22, 1 PM $ 17.49
+1.44%
$ 68,978 $ 666,560
Apr 22, 12 PM $ 17.26
+0.16%
$ 68,067 $ 667,404
Apr 22, 11 AM $ 17.26
+0.07%
$ 68,082 $ 667,109
Apr 22, 10 AM $ 17.25
+0.11%
$ 68,032 $ 667,248
Apr 22, 9 AM $ 17.23
+0.01%
$ 67,960 $ 667,129
Apr 22, 8 AM $ 17.23
-0.09%
$ 67,964 $ 666,575
Apr 22, 7 AM $ 17.25
+0.00%
$ 68,028 $ 666,906
Apr 22, 6 AM $ 17.25
+0.33%
$ 68,024 $ 667,979
Apr 22, 5 AM $ 17.19
-0.22%
$ 67,802 $ 668,352
Apr 22, 4 AM $ 17.23
-0.17%
$ 67,949 $ 668,711
Apr 22, 3 AM $ 17.26
+0.34%
$ 68,067 $ 669,039
Apr 22, 2 AM $ 17.2
-0.10%
$ 67,842 $ 669,462
Apr 22, 1 AM $ 17.22
-0.02%
$ 67,909 $ 668,625
Apr 22, 12 AM $ 17.22
-0.13%
$ 67,921 $ 669,413
Apr 21, 11 PM $ 17.25
+0.16%
$ 68,028 $ 668,196
Apr 21, 10 PM $ 17.22
-0.16%
$ 67,921 $ 667,786
Apr 21, 9 PM $ 17.24
+0.12%
$ 68,009 $ 667,444
Apr 21, 8 PM $ 17.22
+0.53%
$ 67,921 $ 667,056
Apr 21, 7 PM $ 17.14
+0.23%
$ 67,598 $ 665,550
Apr 21, 6 PM $ 17.1
+0.35%
$ 67,440 $ 664,241