Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 28
Download
Date Close Price change Market cap Trading volume
Apr 21, 6 PM $ 17.1
+0.35%
$ 67,440 $ 664,241
Apr 21, 5 PM $ 17.02
-1.14%
$ 67,135 $ 663,425
Apr 21, 4 PM $ 17.21
+0.14%
$ 67,870 $ 663,179
Apr 21, 3 PM $ 17.19
-0.67%
$ 67,813 $ 663,724
Apr 21, 2 PM $ 17.39
+1.06%
$ 68,566 $ 662,834
Apr 21, 1 PM $ 17.21
+0.88%
$ 67,881 $ 661,761
Apr 21, 12 PM $ 17.06
-0.15%
$ 67,286 $ 660,419
Apr 21, 11 AM $ 17.06
-0.11%
$ 67,279 $ 661,310
Apr 21, 10 AM $ 17.04
+0.86%
$ 67,207 $ 661,975
Apr 21, 9 AM $ 16.89
+0.12%
$ 66,619 $ 661,356
Apr 21, 8 AM $ 16.87
-0.05%
$ 66,540 $ 662,506
Apr 21, 7 AM $ 16.88
+0.12%
$ 66,576 $ 662,092
Apr 21, 6 AM $ 16.86
-0.12%
$ 66,497 $ 661,413
Apr 21, 5 AM $ 16.88
+0.23%
$ 66,576 $ 661,578
Apr 21, 4 AM $ 16.84
-0.23%
$ 66,421 $ 662,098
Apr 21, 3 AM $ 16.88
-0.17%
$ 66,572 $ 661,097
Apr 21, 2 AM $ 16.88
+0.07%
$ 66,576 $ 661,662
Apr 21, 1 AM $ 16.87
-0.05%
$ 66,533 $ 662,844
Apr 21, 12 AM $ 16.88
-0.02%
$ 66,569 $ 663,476
Apr 20, 11 PM $ 16.86
+0.11%
$ 66,497 $ 667,139
Apr 20, 10 PM $ 16.87
+0.11%
$ 66,529 $ 667,730
Apr 20, 9 PM $ 16.86
+0.32%
$ 66,490 $ 667,721
Apr 20, 8 PM $ 16.85
-0.12%
$ 66,458 $ 667,807
Apr 20, 7 PM $ 16.91
+0.29%
$ 66,683 $ 668,508
Apr 20, 6 PM $ 16.89
+0.05%
$ 66,594 $ 668,847
Apr 20, 5 PM $ 16.86
+0.05%
$ 66,490 $ 669,229
Apr 20, 4 PM $ 16.86
-0.17%
$ 66,497 $ 669,996
Apr 20, 3 PM $ 17.03
+0.86%
$ 67,146 $ 669,912
Apr 20, 2 PM $ 16.86
-0.35%
$ 66,490 $ 668,854
Apr 20, 1 PM $ 16.92
-0.77%
$ 66,719 $ 669,378
Apr 20, 12 PM $ 17.05
+0.69%
$ 67,236 $ 669,415
Apr 20, 11 AM $ 16.93
+0.01%
$ 66,777 $ 668,098
Apr 20, 10 AM $ 16.92
-0.01%
$ 66,727 $ 667,564
Apr 20, 9 AM $ 16.92
+0.77%
$ 66,734 $ 667,296
Apr 20, 8 AM $ 16.79
-0.11%
$ 66,221 $ 666,680
Apr 20, 7 AM $ 16.81
-0.12%
$ 66,296 $ 667,117
Apr 20, 6 AM $ 16.83
-0.11%
$ 66,379 $ 667,180
Apr 20, 5 AM $ 16.85
-0.11%
$ 66,454 $ 666,172
Apr 20, 4 AM $ 16.87
+0.17%
$ 66,526 $ 664,409
Apr 20, 3 AM $ 16.84
-0.44%
$ 66,418 $ 664,737
Apr 20, 2 AM $ 16.92
+0.04%
$ 66,720 $ 663,731
Apr 20, 1 AM $ 16.91
+1.37%
$ 66,691 $ 662,329
Apr 20, 12 AM $ 16.68
-2.40%
$ 65,790 $ 660,842
Apr 19, 11 PM $ 17.1
-0.05%
$ 67,440 $ 657,832
Apr 19, 10 PM $ 17.12
+0.27%
$ 67,512 $ 657,631
Apr 19, 9 PM $ 17.11
+0.05%
$ 67,473 $ 657,014
Apr 19, 8 PM $ 17.07
-0.17%
$ 67,328 $ 656,846
Apr 19, 7 PM $ 17.1
+0.10%
$ 67,440 $ 657,900
Apr 19, 6 PM $ 17.12
-0.05%
$ 67,519 $ 658,305
Apr 19, 5 PM $ 17.12
+0.05%
$ 67,516 $ 659,318