Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

8.790 +0.160 (+1.85%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.660 8.890 8.570 8.630 26,728,624 -0.20(-2.27%)
Apr 18, 2024 8.700 9.080 8.380 8.830 30,953,694 +0.09(+1.03%)
Apr 17, 2024 8.750 9.010 8.730 8.740 32,560,992 +0.03(+0.34%)
Apr 16, 2024 8.360 8.870 8.260 8.710 51,500,276 +0.31(+3.69%)
Apr 15, 2024 9.120 9.170 8.320 8.400 82,623,864 -0.73(-8.00%)
Apr 12, 2024 9.480 9.510 9.080 9.130 57,954,160 -0.44(-4.60%)
Apr 11, 2024 10.25 10.30 9.380 9.570 80,050,304 -0.70(-6.82%)
Apr 10, 2024 10.25 10.42 10.11 10.27 30,257,050 -0.36(-3.39%)
Apr 09, 2024 10.45 10.69 10.39 10.63 27,165,796 +0.19(+1.82%)
Apr 08, 2024 10.19 10.49 10.16 10.44 28,680,400 +0.34(+3.37%)
Apr 05, 2024 10.11 10.37 10.01 10.10 37,404,444 -0.03(-0.30%)
Apr 04, 2024 10.63 10.71 10.13 10.13 41,978,200 -0.41(-3.89%)
Apr 03, 2024 10.46 10.80 10.37 10.54 33,827,576 +0.03(+0.29%)
Apr 02, 2024 10.77 10.80 10.26 10.51 43,152,292 -0.58(-5.23%)
Apr 01, 2024 10.99 11.13 10.78 11.09 23,790,450 +0.14(+1.28%)
Mar 28, 2024 10.88 11.01 11.00 10.95 43,231,960 -0.04(-0.36%)
Mar 27, 2024 10.64 11.07 10.48 10.99 34,779,784 +0.47(+4.47%)
Mar 26, 2024 10.85 11.04 10.50 10.52 33,872,128 -0.13(-1.22%)
Mar 25, 2024 10.66 11.13 10.36 10.65 50,524,752 -0.15(-1.39%)
Mar 22, 2024 11.02 11.07 10.71 10.80 29,143,172 -0.37(-3.31%)
Mar 21, 2024 11.40 11.42 11.08 11.17 25,355,672 -0.19(-1.67%)
Mar 20, 2024 11.20 11.46 10.96 11.36 31,966,762 +0.10(+0.89%)
Mar 19, 2024 11.16 11.38 10.97 11.26 28,677,204 -0.14(-1.23%)
Mar 18, 2024 11.19 11.56 10.76 11.40 39,179,912 +0.36(+3.26%)
Mar 15, 2024 11.01 11.29 10.87 11.04 48,373,516 +0.35(+3.27%)
Mar 14, 2024 11.52 11.59 10.54 10.69 59,904,080 -1.02(-8.71%)
Mar 13, 2024 11.95 12.37 11.64 11.71 36,979,808 -0.66(-5.34%)
Mar 12, 2024 12.75 12.88 11.97 12.37 39,438,532 -0.32(-2.52%)
Mar 11, 2024 12.87 13.52 12.55 12.69 57,902,776 -0.09(-0.70%)
Mar 08, 2024 13.13 13.64 12.43 12.78 108,904,024 +0.27(+2.16%)
Mar 07, 2024 11.58 12.74 11.04 12.51 152,481,392 +1.48(+13.42%)
Mar 06, 2024 10.99 11.12 10.73 11.03 24,488,216 +0.10(+0.91%)
Mar 05, 2024 10.73 11.20 10.64 10.93 35,650,860 +0.02(+0.18%)
Mar 04, 2024 10.89 11.08 10.55 10.91 50,081,608 -0.44(-3.88%)
Mar 01, 2024 11.20 11.59 11.01 11.35 30,529,400 +0.03(+0.27%)
Feb 29, 2024 11.51 11.76 11.01 11.32 48,563,236 +0.02(+0.18%)
Feb 28, 2024 11.04 11.54 10.77 11.30 49,750,988 +0.16(+1.44%)
Feb 27, 2024 10.97 11.25 10.56 11.14 62,969,724 +0.44(+4.11%)
Feb 26, 2024 10.21 10.92 10.05 10.70 71,710,352 +0.63(+6.26%)
Feb 23, 2024 10.92 11.02 10.06 10.07 123,767,808 -1.38(-12.05%)
Feb 22, 2024 11.98 12.25 11.06 11.45 191,848,960 -3.94(-25.60%)
Feb 21, 2024 15.70 16.09 15.18 15.39 51,016,888 -0.50(-3.15%)
Feb 20, 2024 16.20 16.50 15.46 15.89 26,930,284 -0.41(-2.52%)
Feb 16, 2024 16.20 16.73 16.07 16.30 25,352,600 -0.05(-0.31%)
Feb 15, 2024 15.60 16.55 15.57 16.35 36,237,960 +0.81(+5.21%)
Feb 14, 2024 15.60 15.83 15.37 15.54 23,602,016 +0.15(+0.97%)
Feb 13, 2024 15.56 15.58 15.04 15.39 36,970,256 -0.94(-5.76%)
Feb 12, 2024 15.96 16.80 15.85 16.33 37,579,124 -0.35(-2.10%)
Feb 09, 2024 16.57 16.84 16.27 16.68 41,743,400 +0.57(+3.54%)
Feb 08, 2024 15.20 16.12 15.15 16.11 57,738,380 +0.94(+6.20%)
Feb 07, 2024 15.64 15.77 15.11 15.17 20,954,416 -0.33(-2.13%)
Feb 06, 2024 15.03 15.53 14.73 15.50 27,614,196 +0.56(+3.75%)
Feb 05, 2024 15.30 15.35 14.73 14.94 29,501,176 -0.66(-4.23%)
Feb 02, 2024 15.25 15.66 15.00 15.60 24,617,572 +0.07(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.