Indicators

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

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%)

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.