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 (%)
Jan 28, 2022 53.60 57.30 50.00 57.12 23,965,114 +3.18(+5.90%)
Jan 27, 2022 61.33 61.70 53.33 53.94 23,389,588 -6.33(-10.50%)
Jan 26, 2022 62.35 68.07 59.01 60.27 23,652,458 +0.66(+1.11%)
Jan 25, 2022 61.11 61.93 58.00 59.61 16,540,988 -4.29(-6.71%)
Jan 24, 2022 60.11 64.30 55.10 63.90 24,117,046 -0.61(-0.95%)
Jan 21, 2022 63.87 67.16 60.51 64.51 19,344,718 -0.51(-0.78%)
Jan 20, 2022 70.86 72.08 64.81 65.02 18,607,614 -4.38(-6.31%)
Jan 19, 2022 74.82 76.32 68.95 69.40 15,044,174 -3.76(-5.14%)
Jan 18, 2022 77.53 77.84 72.88 73.16 16,805,468 -6.79(-8.49%)
Jan 14, 2022 79.95 0 -0.36(-0.45%)
Jan 13, 2022 86.94 86.94 79.89 80.31 13,653,790 -6.17(-7.13%)
Jan 12, 2022 84.90 88.07 82.63 86.48 14,410,351 +2.93(+3.51%)
Jan 11, 2022 78.94 86.58 78.12 83.55 19,952,940 +2.11(+2.59%)
Jan 10, 2022 83.52 83.75 77.65 81.44 17,217,652 -4.84(-5.61%)
Jan 07, 2022 87.02 89.27 81.62 86.28 17,516,038 -1.05(-1.20%)
Jan 06, 2022 91.88 92.03 75.13 87.33 39,809,904 -2.68(-2.98%)
Jan 05, 2022 98.32 99.22 89.28 90.01 18,606,330 -11.38(-11.22%)
Jan 04, 2022 102.99 106.80 99.01 101.39 12,139,215 -1.33(-1.29%)
Jan 03, 2022 106.14 106.55 100.26 102.72 8,347,511 +4.91(+5.02%)
Dec 31, 2021 102.44 106.12 97.81 97.81 5,814,894 -5.61(-5.42%)
Dec 30, 2021 98.85 105.29 98.66 103.42 10,856,660 +4.08(+4.11%)
Dec 29, 2021 101.19 102.58 96.62 99.34 8,743,358 -3.53(-3.43%)
Dec 28, 2021 105.04 106.00 96.02 102.87 8,821,830 -0.49(-0.48%)
Dec 27, 2021 96.90 107.49 96.80 103.36 15,484,944 +6.52(+6.73%)
Dec 23, 2021 96.35 97.82 93.81 96.84 5,670,139 +0.50(+0.52%)
Dec 22, 2021 96.39 98.90 92.28 96.34 8,636,543 -0.48(-0.50%)
Dec 21, 2021 92.19 98.42 92.05 96.82 12,905,543 +6.84(+7.60%)
Dec 20, 2021 94.80 96.40 88.40 89.98 16,049,675 -7.83(-8.01%)
Dec 17, 2021 99.92 100.60 92.62 97.81 44,475,032 -11.06(-10.16%)
Dec 16, 2021 116.76 117.00 107.06 108.87 13,252,758 -6.13(-5.33%)
Dec 15, 2021 115.47 116.74 109.21 115.00 10,811,125 -2.14(-1.83%)
Dec 14, 2021 114.77 117.90 112.71 117.14 8,050,310 -1.76(-1.48%)
Dec 13, 2021 118.14 121.64 113.95 118.90 14,721,819 +4.24(+3.70%)
Dec 10, 2021 115.71 118.01 110.80 114.66 8,387,506 -0.74(-0.64%)
Dec 09, 2021 119.95 121.32 114.40 115.40 8,496,113 -6.72(-5.50%)
Dec 08, 2021 116.22 123.40 112.82 122.12 12,786,512 +5.94(+5.11%)
Dec 07, 2021 119.52 120.21 112.40 116.18 12,154,366 -0.60(-0.51%)
Dec 06, 2021 106.36 117.48 100.32 116.78 19,687,988 +18.97(+19.39%)
Dec 03, 2021 110.49 111.87 97.81 97.81 13,819,317 -12.96(-11.70%)
Dec 02, 2021 114.17 117.72 107.75 110.77 10,816,640 -4.92(-4.25%)
Dec 01, 2021 120.54 126.75 113.10 115.69 13,296,577 -4.07(-3.40%)
Nov 30, 2021 119.90 121.49 114.10 119.76 20,185,386 -0.01(-0.01%)
Nov 29, 2021 115.85 122.25 113.60 119.77 13,901,247 +7.64(+6.81%)
Nov 26, 2021 111.00 114.50 106.14 112.13 9,871,167 -2.72(-2.37%)
Nov 24, 2021 119.38 120.00 113.45 114.85 11,539,220 -5.00(-4.17%)
Nov 23, 2021 117.83 124.00 113.10 119.85 24,945,712 +1.74(+1.47%)
Nov 22, 2021 123.88 124.93 106.91 118.11 40,949,984 -10.49(-8.16%)
Nov 19, 2021 129.98 139.90 125.60 128.60 49,479,448 +27.13(+26.74%)
Nov 18, 2021 136.81 126.32 101.47 101.47 63,786,600 -44.60(-30.53%)
Nov 17, 2021 160.88 163.00 140.35 146.07 71,519,000 -25.94(-15.08%)
Nov 16, 2021 163.80 179.47 153.80 172.01 93,716,304 +22.65(+15.16%)
Nov 15, 2021 130.80 152.53 127.51 149.36 64,809,776 +19.41(+14.94%)
Nov 12, 2021 128.65 135.20 125.25 129.95 50,636,796 +6.96(+5.66%)
Nov 11, 2021 114.63 125.00 108.01 122.99 83,484,832 +22.73(+22.67%)
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.