Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

10.95 -0.04 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 15.28 15.59 14.63 15.23 26,691,032 -0.25(-1.61%)
Mar 31, 2023 14.54 15.68 14.41 15.48 38,244,732 +1.08(+7.50%)
Mar 30, 2023 14.55 14.84 14.27 14.40 24,324,216 +0.16(+1.12%)
Mar 29, 2023 13.32 14.44 13.18 14.24 34,165,928 +1.28(+9.88%)
Mar 28, 2023 13.33 13.44 12.89 12.96 16,380,126 -0.35(-2.63%)
Mar 27, 2023 13.80 13.84 13.21 13.31 16,058,717 -0.31(-2.28%)
Mar 24, 2023 13.59 13.91 13.26 13.62 17,813,316 -0.09(-0.66%)
Mar 23, 2023 13.50 13.99 13.41 13.71 20,972,392 +0.42(+3.16%)
Mar 22, 2023 13.81 13.95 13.23 13.29 23,318,420 -0.32(-2.35%)
Mar 21, 2023 13.18 13.74 13.13 13.61 27,330,940 +0.59(+4.53%)
Mar 20, 2023 12.78 13.09 12.58 13.02 30,911,428 +0.01(+0.08%)
Mar 17, 2023 13.21 13.32 12.80 13.01 36,718,160 -0.45(-3.34%)
Mar 16, 2023 13.08 13.50 12.91 13.46 30,432,368 +0.43(+3.30%)
Mar 15, 2023 12.91 13.39 12.79 13.03 43,462,512 -0.18(-1.36%)
Mar 14, 2023 14.09 14.11 13.10 13.21 36,099,280 -0.52(-3.79%)
Mar 13, 2023 13.80 14.11 13.12 13.73 43,474,568 -0.43(-3.04%)
Mar 10, 2023 14.72 14.90 14.00 14.16 42,475,680 -0.37(-2.55%)
Mar 09, 2023 14.89 15.26 14.44 14.53 40,672,112 -0.60(-3.97%)
Mar 08, 2023 14.65 15.23 14.21 15.13 76,213,304 +0.49(+3.35%)
Mar 07, 2023 15.93 15.94 14.61 14.64 128,452,664 -2.49(-14.54%)
Mar 06, 2023 17.14 17.74 16.96 17.13 31,335,744 +0.21(+1.24%)
Mar 03, 2023 16.02 17.48 15.72 16.92 48,015,520 +1.20(+7.63%)
Mar 02, 2023 15.56 16.19 15.08 15.72 41,707,304 -0.04(-0.25%)
Mar 01, 2023 17.65 17.68 15.56 15.76 87,295,808 -3.54(-18.34%)
Feb 28, 2023 18.53 19.76 18.53 19.30 35,766,224 +0.85(+4.61%)
Feb 27, 2023 17.76 18.63 17.60 18.45 20,001,860 +1.13(+6.52%)
Feb 24, 2023 17.50 17.63 16.91 17.32 20,161,594 -0.86(-4.73%)
Feb 23, 2023 18.89 18.93 17.50 18.18 25,967,668 -0.84(-4.42%)
Feb 22, 2023 19.18 19.54 18.57 19.02 16,763,443 -0.06(-0.31%)
Feb 21, 2023 19.67 19.93 18.97 19.08 13,686,623 -1.14(-5.64%)
Feb 17, 2023 20.40 20.57 19.50 20.22 16,589,254 -0.46(-2.22%)
Feb 16, 2023 20.79 21.68 20.32 20.68 21,681,836 -0.47(-2.22%)
Feb 15, 2023 19.00 21.15 18.96 21.15 27,962,508 +1.66(+8.52%)
Feb 14, 2023 18.57 19.64 18.18 19.49 17,258,912 +0.57(+3.01%)
Feb 13, 2023 18.65 19.07 18.28 18.92 13,515,490 +0.07(+0.37%)
Feb 10, 2023 18.94 19.16 18.55 18.85 17,148,512 -0.57(-2.94%)
Feb 09, 2023 20.49 20.89 19.24 19.42 18,773,188 -0.66(-3.29%)
Feb 08, 2023 19.49 20.38 19.45 20.08 18,610,388 +0.17(+0.85%)
Feb 07, 2023 20.17 20.19 18.71 19.91 28,534,768 -0.31(-1.53%)
Feb 06, 2023 19.80 20.36 19.61 20.22 15,738,796 +0.32(+1.61%)
Feb 03, 2023 19.98 21.32 19.75 19.90 27,177,376 -0.98(-4.69%)
Feb 02, 2023 20.44 22.09 20.32 20.88 38,904,272 +1.17(+5.94%)
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.