Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rivian Automotive, Inc. (NQ: RIVN )

9.040 +0.520 (+6.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 15.54 15.76 14.97 15.53 24,029,224 +0.22(+1.44%)
Jan 31, 2024 15.60 16.25 15.31 15.31 31,399,984 -0.35(-2.23%)
Jan 30, 2024 16.00 16.31 15.65 15.66 25,875,376 -0.46(-2.85%)
Jan 29, 2024 15.43 16.14 15.03 16.12 37,614,308 +0.83(+5.43%)
Jan 26, 2024 15.13 15.48 15.04 15.29 25,757,752 +0.29(+1.93%)
Jan 25, 2024 15.00 15.29 14.59 15.00 38,719,008 -0.34(-2.22%)
Jan 24, 2024 16.34 16.49 15.25 15.34 34,939,136 -0.70(-4.36%)
Jan 23, 2024 16.63 16.86 15.84 16.04 32,658,210 +0.01(+0.06%)
Jan 22, 2024 15.54 16.81 15.42 16.03 35,754,232 +0.55(+3.55%)
Jan 19, 2024 15.74 15.86 15.16 15.48 38,881,512 -0.26(-1.65%)
Jan 18, 2024 17.00 17.01 15.36 15.74 54,683,124 -1.02(-6.09%)
Jan 17, 2024 17.05 17.16 16.28 16.76 45,182,740 -1.06(-5.95%)
Jan 16, 2024 17.72 18.02 17.07 17.82 21,037,872 -0.24(-1.33%)
Jan 12, 2024 18.44 18.86 17.78 18.06 29,742,180 -0.73(-3.89%)
Jan 11, 2024 18.88 19.12 18.28 18.79 22,604,492 -0.28(-1.47%)
Jan 10, 2024 19.29 19.39 18.88 19.07 14,873,142 -0.18(-0.94%)
Jan 09, 2024 19.58 19.76 19.16 19.25 18,379,804 -0.33(-1.69%)
Jan 08, 2024 19.06 19.57 18.89 19.58 18,594,682 +0.50(+2.62%)
Jan 05, 2024 19.38 19.90 19.00 19.08 27,468,400 -0.42(-2.15%)
Jan 04, 2024 19.92 20.30 19.48 19.50 28,403,530 -0.82(-4.04%)
Jan 03, 2024 20.53 20.66 19.66 20.32 35,620,684 -0.78(-3.70%)
Jan 02, 2024 21.85 21.94 20.76 21.10 49,539,512 -2.36(-10.06%)
Dec 29, 2023 23.60 23.93 23.10 23.46 21,364,552 -0.08(-0.34%)
Dec 28, 2023 23.68 24.30 23.50 23.54 25,249,988 -0.19(-0.80%)
Dec 27, 2023 23.80 23.82 23.14 23.73 22,511,202 +0.14(+0.59%)
Dec 26, 2023 23.47 24.61 23.31 23.59 30,401,872 +0.38(+1.64%)
Dec 22, 2023 23.73 23.79 22.80 23.21 23,996,900 -0.37(-1.57%)
Dec 21, 2023 23.54 24.12 23.40 23.58 27,619,020 +0.40(+1.73%)
Dec 20, 2023 24.05 24.57 23.15 23.18 38,262,260 -1.17(-4.80%)
Dec 19, 2023 23.96 24.50 23.82 24.35 37,480,044 +0.55(+2.31%)
Dec 18, 2023 22.60 24.17 22.52 23.80 46,275,144 +0.97(+4.25%)
Dec 15, 2023 22.75 23.00 21.65 22.83 59,450,048 +0.40(+1.78%)
Dec 14, 2023 20.32 22.54 20.30 22.43 82,979,824 +2.75(+13.97%)
Dec 13, 2023 18.10 19.69 17.94 19.68 46,019,976 +1.47(+8.07%)
Dec 12, 2023 18.91 18.91 17.75 18.21 33,810,852 -0.74(-3.91%)
Dec 11, 2023 19.11 19.29 18.77 18.95 17,709,900 -0.09(-0.47%)
Dec 08, 2023 19.04 19.55 18.62 19.04 34,974,808 -0.15(-0.78%)
Dec 07, 2023 18.95 19.23 18.30 19.19 37,510,088 +0.81(+4.41%)
Dec 06, 2023 17.65 19.42 17.40 18.38 59,235,276 +0.97(+5.57%)
Dec 05, 2023 17.60 18.02 17.29 17.41 23,931,572 -0.33(-1.86%)
Dec 04, 2023 17.76 18.25 17.51 17.74 31,897,354 -0.29(-1.61%)
Dec 01, 2023 16.81 18.09 16.62 18.03 39,709,140 +1.27(+7.58%)
Nov 30, 2023 17.50 17.59 16.69 16.76 28,237,912 -0.56(-3.23%)
Nov 29, 2023 17.70 18.27 17.26 17.32 47,824,188 -0.10(-0.57%)
Nov 28, 2023 16.71 17.43 16.17 17.42 37,712,352 +0.76(+4.56%)
Nov 27, 2023 16.38 16.77 16.10 16.66 24,724,648 +0.23(+1.40%)
Nov 24, 2023 15.98 16.47 15.78 16.43 15,188,486 +0.45(+2.82%)
Nov 22, 2023 15.97 16.14 15.73 15.98 20,241,200 +0.26(+1.65%)
Nov 21, 2023 16.70 16.99 15.71 15.72 38,599,052 -1.21(-7.15%)
Nov 20, 2023 16.89 17.16 16.73 16.93 23,650,060 +0.23(+1.38%)
Nov 17, 2023 16.48 16.95 16.30 16.70 30,371,200 +0.31(+1.89%)
Nov 16, 2023 17.08 17.15 15.93 16.39 36,597,904 -0.85(-4.93%)
Nov 15, 2023 16.57 17.75 16.25 17.24 52,171,344 +0.34(+2.01%)
Nov 14, 2023 16.85 17.22 16.57 16.90 43,002,664 +0.71(+4.39%)
Nov 13, 2023 15.35 16.38 15.28 16.19 37,958,372 +0.79(+5.13%)
Nov 10, 2023 15.42 15.76 15.12 15.40 48,727,680 +0.07(+0.46%)
Nov 09, 2023 16.88 17.37 15.32 15.33 68,166,464 -1.67(-9.82%)
Nov 08, 2023 18.58 18.77 16.33 17.00 121,142,448 -0.42(-2.41%)
Nov 07, 2023 17.13 17.53 16.76 17.42 44,429,788 +0.24(+1.40%)
Nov 06, 2023 18.01 18.15 16.89 17.18 29,057,740 -0.53(-2.99%)
Nov 03, 2023 17.95 18.43 17.63 17.71 31,644,148 +0.12(+0.68%)
Nov 02, 2023 16.68 17.90 16.62 17.59 43,231,944 +1.46(+9.05%)
Nov 01, 2023 16.25 16.30 15.89 16.13 18,108,288 -0.09(-0.55%)
Oct 31, 2023 15.71 16.43 15.45 16.22 42,205,784 +0.50(+3.18%)
Oct 30, 2023 16.06 16.25 15.29 15.72 28,478,150 -0.29(-1.81%)
Oct 27, 2023 16.71 16.81 15.93 16.01 23,930,344 -0.16(-0.99%)
Oct 26, 2023 16.95 17.01 15.88 16.17 29,411,328 -0.85(-4.99%)
Oct 25, 2023 17.31 17.60 16.96 17.02 21,118,820 -0.41(-2.35%)
Oct 24, 2023 17.30 17.65 16.99 17.43 22,991,556 +0.36(+2.11%)
Oct 23, 2023 16.55 17.65 16.09 17.07 30,296,056 +0.35(+2.09%)
Oct 20, 2023 17.02 17.39 16.62 16.72 30,833,656 -0.44(-2.56%)
Oct 19, 2023 17.80 17.99 17.07 17.16 41,377,888 -0.93(-5.14%)
Oct 18, 2023 19.71 19.73 17.90 18.09 45,823,384 -1.81(-9.10%)
Oct 17, 2023 19.28 20.22 19.21 19.90 34,072,912 +0.24(+1.22%)
Oct 16, 2023 19.20 19.79 19.20 19.66 21,002,560 +0.36(+1.87%)
Oct 13, 2023 19.27 19.46 18.78 19.30 29,383,256 -0.03(-0.16%)
Oct 12, 2023 19.36 19.89 18.72 19.33 37,666,552 -0.04(-0.21%)
Oct 11, 2023 19.82 20.19 19.10 19.37 41,964,984 -0.27(-1.37%)
Oct 10, 2023 19.35 19.98 19.11 19.64 54,226,280 +0.86(+4.58%)
Oct 09, 2023 18.29 18.97 17.79 18.78 51,789,972 -0.14(-0.74%)
Oct 06, 2023 17.73 19.00 17.65 18.92 122,565,136 +0.67(+3.67%)
Oct 05, 2023 21.20 21.39 18.01 18.25 190,250,160 -5.44(-22.96%)
Oct 04, 2023 21.73 23.74 21.58 23.69 48,200,404 +2.00(+9.22%)
Oct 03, 2023 23.18 23.42 21.56 21.69 42,182,864 -1.97(-8.33%)
Oct 02, 2023 23.93 24.87 23.37 23.66 49,524,432 -0.62(-2.55%)
Sep 29, 2023 23.45 24.50 23.39 24.28 35,885,848 +1.20(+5.20%)
Sep 28, 2023 23.02 23.24 22.23 23.08 23,026,248 +0.03(+0.13%)
Sep 27, 2023 22.64 23.33 21.99 23.05 31,198,304 +0.79(+3.55%)
Sep 26, 2023 21.50 22.67 21.10 22.26 37,226,560 +1.13(+5.35%)
Sep 25, 2023 20.40 21.25 20.95 21.13 24,466,210 +0.54(+2.62%)
Sep 22, 2023 21.60 21.93 20.58 20.59 24,225,750 -0.94(-4.37%)
Sep 21, 2023 21.80 22.20 21.52 21.53 20,008,704 -0.87(-3.88%)
Sep 20, 2023 22.96 23.42 22.38 22.40 19,529,212 -0.34(-1.50%)
Sep 19, 2023 23.50 23.51 21.81 22.74 33,659,924 -0.97(-4.09%)
Sep 18, 2023 24.03 24.42 23.41 23.71 20,488,032 -0.47(-1.94%)
Sep 15, 2023 24.24 24.62 23.68 24.18 38,433,188 +0.07(+0.29%)
Sep 14, 2023 23.25 24.17 23.19 24.11 21,549,244 +0.86(+3.70%)
Sep 13, 2023 23.59 23.76 23.20 23.25 15,631,751 -0.33(-1.40%)
Sep 12, 2023 23.21 24.46 23.06 23.58 23,920,760 +0.17(+0.73%)
Sep 11, 2023 23.50 23.95 22.89 23.41 26,470,288 +0.31(+1.34%)
Sep 08, 2023 23.40 23.74 22.76 23.10 19,088,394 -0.32(-1.37%)
Sep 07, 2023 22.49 23.49 22.43 23.42 18,514,040 +0.16(+0.69%)
Sep 06, 2023 23.25 23.42 22.50 23.26 18,075,032 -0.13(-0.56%)
Sep 05, 2023 23.17 23.71 23.12 23.39 18,896,428 +0.08(+0.34%)
Sep 01, 2023 23.00 23.75 22.46 23.31 26,403,080 +0.58(+2.55%)
Aug 31, 2023 23.03 23.45 22.36 22.73 27,609,108 -0.15(-0.66%)
Aug 30, 2023 22.09 22.92 21.98 22.88 23,281,964 +0.57(+2.55%)
Aug 29, 2023 20.38 22.33 20.35 22.31 33,600,668 +1.78(+8.67%)
Aug 28, 2023 20.30 20.74 19.98 20.53 14,786,027 +0.46(+2.29%)
Aug 25, 2023 19.92 20.32 19.57 20.07 17,059,440 +0.43(+2.19%)
Aug 24, 2023 20.20 20.27 19.48 19.64 18,898,704 -0.68(-3.35%)
Aug 23, 2023 19.76 20.49 19.61 20.32 17,536,432 +0.24(+1.20%)
Aug 22, 2023 21.38 21.47 19.77 20.08 30,487,488 -1.10(-5.19%)
Aug 21, 2023 20.86 21.32 20.74 21.18 21,244,708 +0.40(+1.92%)
Aug 18, 2023 20.25 21.17 20.18 20.78 25,944,106 -0.17(-0.81%)
Aug 17, 2023 21.06 21.80 20.66 20.95 34,878,952 -0.09(-0.43%)
Aug 16, 2023 20.38 21.45 20.20 21.04 32,108,176 +0.26(+1.25%)
Aug 15, 2023 21.66 21.86 20.45 20.78 31,720,298 -0.78(-3.62%)
Aug 14, 2023 20.90 21.80 20.52 21.56 33,963,572 -0.01(-0.05%)
Aug 11, 2023 21.98 21.98 21.28 21.57 31,238,912 -0.34(-1.55%)
Aug 10, 2023 22.66 22.90 21.51 21.91 50,535,728 -0.44(-1.97%)
Aug 09, 2023 24.83 25.73 22.26 22.35 84,860,320 -2.45(-9.88%)
Aug 08, 2023 23.78 25.25 23.60 24.80 57,447,252 +0.52(+2.14%)
Aug 07, 2023 25.69 25.74 23.63 24.28 38,245,680 -0.98(-3.88%)
Aug 04, 2023 26.83 26.83 25.18 25.26 33,547,728 -1.24(-4.68%)
Aug 03, 2023 25.37 27.01 25.35 26.50 31,691,588 +0.59(+2.28%)
Aug 02, 2023 26.42 26.48 24.84 25.91 48,188,908 -1.39(-5.09%)
Aug 01, 2023 27.19 27.64 26.35 27.30 40,265,812 -0.34(-1.23%)
Jul 31, 2023 27.01 27.78 26.61 27.64 37,898,972 +0.70(+2.60%)
Jul 28, 2023 26.66 27.47 26.33 26.94 48,754,284 +0.89(+3.42%)
Jul 27, 2023 28.04 28.06 25.89 26.05 66,865,380 -1.10(-4.05%)
Jul 26, 2023 25.50 27.62 25.45 27.15 73,520,608 +1.80(+7.10%)
Jul 25, 2023 25.98 26.56 25.19 25.35 45,877,000 -0.46(-1.78%)
Jul 24, 2023 25.29 26.37 24.74 25.81 59,644,576 +0.54(+2.14%)
Jul 21, 2023 26.50 27.16 24.32 25.27 80,944,832 -0.54(-2.09%)
Jul 20, 2023 24.45 26.14 23.85 25.81 79,283,640 +0.98(+3.95%)
Jul 19, 2023 25.38 26.03 24.64 24.83 56,404,792 +0.14(+0.57%)
Jul 18, 2023 23.89 25.83 23.74 24.69 66,410,788 +0.70(+2.92%)
Jul 17, 2023 24.01 24.58 23.24 23.99 67,016,144 -0.83(-3.34%)
Jul 14, 2023 25.35 25.79 24.54 24.82 55,642,068 -0.70(-2.74%)
Jul 13, 2023 25.82 26.89 25.18 25.52 101,219,384 -0.39(-1.51%)
Jul 12, 2023 25.41 26.26 23.71 25.91 107,464,208 +1.06(+4.27%)
Jul 11, 2023 24.81 25.74 24.31 24.85 94,799,472 -0.66(-2.59%)
Jul 10, 2023 25.52 26.61 23.58 25.51 174,205,216 +0.81(+3.28%)
Jul 07, 2023 22.89 25.63 22.60 24.70 232,049,200 +3.08(+14.25%)
Jul 06, 2023 20.05 21.77 19.64 21.62 99,407,624 +1.19(+5.82%)
Jul 05, 2023 20.70 21.05 19.43 20.43 118,795,192 +0.87(+4.45%)
Jul 03, 2023 17.84 19.70 17.80 19.56 80,585,464 +2.90(+17.41%)
Jun 30, 2023 16.22 16.75 15.78 16.66 40,422,804 +0.65(+4.06%)
Jun 29, 2023 14.74 16.01 14.61 16.01 48,747,392 +1.37(+9.36%)
Jun 28, 2023 13.90 14.87 13.82 14.64 32,258,000 +0.70(+5.02%)
Jun 27, 2023 13.72 13.95 13.30 13.94 27,559,202 +0.49(+3.64%)
Jun 26, 2023 13.59 13.97 13.38 13.45 21,605,034 -0.08(-0.59%)
Jun 23, 2023 13.96 14.02 13.50 13.53 23,978,280 -0.62(-4.38%)
Jun 22, 2023 14.40 14.65 14.02 14.15 25,861,924 -0.47(-3.21%)
Jun 21, 2023 15.95 16.32 14.41 14.62 49,398,076 -1.08(-6.88%)
Jun 20, 2023 15.24 15.83 15.06 15.70 39,492,656 +0.82(+5.51%)
Jun 16, 2023 15.30 16.09 14.73 14.88 92,230,392 -0.34(-2.27%)
Jun 15, 2023 14.48 15.57 15.22 33,079,010 +1.36(+9.77%)
May 08, 2023 13.43 14.02 13.23 13.87 22,967,192 +0.46(+3.43%)
May 05, 2023 13.14 13.63 13.10 13.41 16,793,108 +0.46(+3.55%)
May 04, 2023 12.84 13.15 12.59 12.95 13,421,064 +0.14(+1.09%)
May 03, 2023 12.68 13.12 12.56 12.81 14,617,116 +0.13(+1.03%)
May 02, 2023 12.58 12.87 12.35 12.68 13,119,860 +0.03(+0.24%)
May 01, 2023 12.81 12.83 12.37 12.65 12,865,986 -0.17(-1.33%)
Apr 28, 2023 12.70 12.96 12.47 12.82 18,200,980 +0.15(+1.18%)
Apr 27, 2023 12.17 12.78 12.08 12.67 22,538,620 +0.63(+5.23%)
Apr 26, 2023 12.15 12.33 11.68 12.04 22,618,672 +0.04(+0.33%)
Apr 25, 2023 12.19 12.28 11.96 12.00 17,864,616 -0.36(-2.91%)
Apr 24, 2023 12.30 12.48 12.08 12.36 14,185,526 +0.11(+0.90%)
Apr 21, 2023 12.36 12.38 11.88 12.25 20,695,036 -0.10(-0.81%)
Apr 20, 2023 12.32 12.79 12.02 12.35 32,692,988 -0.46(-3.59%)
Apr 19, 2023 13.00 13.08 12.66 12.81 31,470,912 -0.62(-4.62%)
Apr 18, 2023 13.73 13.73 13.31 13.43 19,287,390 -0.30(-2.18%)
Apr 17, 2023 13.39 14.12 13.34 13.73 24,461,528 +0.35(+2.62%)
Apr 14, 2023 13.86 13.92 13.16 13.38 36,941,236 -0.99(-6.89%)
Apr 13, 2023 14.40 14.48 14.19 14.37 12,922,240 +0.18(+1.27%)
Apr 12, 2023 15.06 15.24 14.11 14.19 23,257,932 -0.55(-3.73%)
Apr 11, 2023 14.98 15.09 14.65 14.74 14,813,034 -0.07(-0.47%)
Apr 10, 2023 14.32 14.85 14.03 14.81 14,450,596 +0.34(+2.35%)
Apr 06, 2023 14.57 14.81 14.31 14.47 14,752,531 -0.16(-1.09%)
Apr 05, 2023 15.18 15.19 14.38 14.63 19,055,764 -0.75(-4.88%)
Apr 04, 2023 15.28 15.79 14.73 15.38 21,929,584 +0.15(+0.98%)
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.