Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 9 AM $ 15.02
-0.02%
$ 52,161 $ 1.01 million
Jun 11, 8 AM $ 15.02
+0.58%
$ 52,171 $ 1.01 million
Jun 11, 7 AM $ 14.93
+0.04%
$ 51,872 $ 1.01 million
Jun 11, 6 AM $ 14.92
-0.03%
$ 51,830 $ 1.01 million
Jun 11, 5 AM $ 14.93
+0.00%
$ 51,846 $ 1.01 million
Jun 11, 4 AM $ 14.9
+0.58%
$ 51,744 $ 1.01 million
Jun 11, 3 AM $ 14.81
+0.05%
$ 51,446 $ 1 million
Jun 11, 2 AM $ 14.8
-0.06%
$ 51,418 $ 1.01 million
Jun 11, 1 AM $ 14.81
-0.08%
$ 51,447 $ 1.01 million
Jun 11, 12 AM $ 14.82
+0.13%
$ 51,491 $ 1.01 million
Jun 10, 11 PM $ 14.8
+0.06%
$ 51,424 $ 1.01 million
Jun 10, 10 PM $ 14.81
+0.17%
$ 51,455 $ 1.01 million
Jun 10, 9 PM $ 14.79
+0.56%
$ 51,367 $ 1.02 million
Jun 10, 8 PM $ 14.7
-0.26%
$ 51,078 $ 1.02 million
Jun 10, 7 PM $ 14.77
-1.90%
$ 51,319 $ 1.02 million
Jun 10, 6 PM $ 15.04
-1.12%
$ 52,262 $ 1.02 million
Jun 10, 5 PM $ 15.22
-0.50%
$ 52,855 $ 1.02 million
Jun 10, 4 PM $ 15.31
-0.80%
$ 53,194 $ 1.02 million
Jun 10, 3 PM $ 15.44
-0.48%
$ 53,632 $ 1.02 million
Jun 10, 2 PM $ 15.54
-0.93%
$ 53,989 $ 1.02 million
Jun 10, 1 PM $ 15.69
+0.68%
$ 54,495 $ 1.02 million
Jun 10, 12 PM $ 15.6
+0.06%
$ 54,189 $ 1.02 million
Jun 10, 11 AM $ 15.58
-0.25%
$ 54,136 $ 1.02 million
Jun 10, 10 AM $ 15.59
+0.07%
$ 54,169 $ 1.02 million
Jun 10, 9 AM $ 15.59
-0.65%
$ 54,170 $ 1.03 million
Jun 10, 8 AM $ 15.7
+0.00%
$ 54,527 $ 1.23 million
Jun 10, 7 AM $ 15.7
-0.08%
$ 54,528 $ 1.21 million
Jun 10, 6 AM $ 15.71
+0.06%
$ 54,570 $ 1.2 million
Jun 10, 5 AM $ 15.69
-0.09%
$ 54,517 $ 1.19 million
Jun 10, 4 AM $ 15.71
+0.13%
$ 54,567 $ 1.17 million
Jun 10, 3 AM $ 15.69
-0.14%
$ 54,494 $ 1.16 million
Jun 10, 2 AM $ 15.71
+0.24%
$ 54,572 $ 672,093
Jun 10, 1 AM $ 15.67
-0.22%
$ 54,444 $ 673,294
Jun 10, 12 AM $ 15.71
-0.16%
$ 54,565 $ 673,264
Jun 9, 11 PM $ 15.77
-0.61%
$ 54,777 $ 673,961
Jun 9, 10 PM $ 15.83
-0.12%
$ 54,989 $ 673,282
Jun 9, 9 PM $ 15.86
+0.00%
$ 55,087 $ 673,480
Jun 9, 8 PM $ 15.86
-0.10%
$ 55,087 $ 674,621
Jun 9, 7 PM $ 15.87
-0.03%
$ 55,142 $ 675,134
Jun 9, 6 PM $ 15.88
+1.60%
$ 55,159 $ 676,950
Jun 9, 5 PM $ 15.62
+1.58%
$ 54,270 $ 676,531
Jun 9, 4 PM $ 15.38
-0.98%
$ 53,426 $ 675,477
Jun 9, 3 PM $ 15.6
-2.85%
$ 54,204 $ 674,777
Jun 9, 2 PM $ 16.06
-1.87%
$ 55,796 $ 673,370
Jun 9, 1 PM $ 16.37
-3.50%
$ 56,858 $ 672,269
Jun 9, 12 PM $ 16.97
-0.11%
$ 58,949 $ 673,009
Jun 9, 11 AM $ 16.97
-0.01%
$ 58,953 $ 673,402
Jun 9, 10 AM $ 16.97
-0.05%
$ 58,956 $ 674,487
Jun 9, 9 AM $ 16.98
-0.23%
$ 58,987 $ 676,611
Jun 9, 8 AM $ 17.02
+0.42%
$ 59,123 $ 676,897