Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

10.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.09 19.43 17.77 19.40 31,557,676 +1.36(+7.54%)
Jan 30, 2023 19.83 19.95 18.01 18.04 34,921,500 -1.79(-9.03%)
Jan 27, 2023 18.22 21.44 18.16 19.83 73,907,176 +1.52(+8.30%)
Jan 26, 2023 19.68 19.88 18.01 18.31 32,239,008 -0.38(-2.03%)
Jan 25, 2023 17.41 18.77 17.12 18.69 25,864,600 +0.64(+3.55%)
Jan 24, 2023 17.93 18.63 17.62 18.05 22,542,166 -0.05(-0.28%)
Jan 23, 2023 16.48 18.38 16.44 18.10 41,697,960 +1.87(+11.52%)
Jan 20, 2023 15.99 16.51 15.54 16.23 23,673,864 +0.44(+2.79%)
Jan 19, 2023 16.23 16.36 15.28 15.79 28,385,196 -0.71(-4.30%)
Jan 18, 2023 17.39 17.71 16.46 16.50 22,100,706 -0.43(-2.54%)
Jan 17, 2023 16.67 17.28 16.37 16.93 25,582,596 +0.48(+2.92%)
Jan 13, 2023 16.82 16.84 15.82 16.45 42,771,480 -1.13(-6.43%)
Jan 12, 2023 17.25 17.78 16.48 17.58 30,546,522 +0.50(+2.93%)
Jan 11, 2023 16.51 17.70 16.18 17.08 33,308,574 +0.63(+3.83%)
Jan 10, 2023 16.82 17.37 16.02 16.45 26,407,474 -0.17(-1.02%)
Jan 09, 2023 16.62 17.20 16.47 16.62 21,521,576 +0.24(+1.46%)
Jan 06, 2023 16.09 16.66 15.84 16.38 22,022,364 -0.18(-1.09%)
Jan 05, 2023 17.35 17.38 16.53 16.56 24,119,900 -1.14(-6.47%)
Jan 04, 2023 17.20 18.06 16.56 17.70 28,696,444 +0.36(+2.10%)
Jan 03, 2023 18.90 18.99 17.08 17.34 25,953,036 -1.09(-5.91%)
Dec 30, 2022 18.25 18.58 17.91 18.43 17,183,616 -0.30(-1.60%)
Dec 29, 2022 18.39 19.02 18.14 18.73 22,016,684 +0.99(+5.58%)
Dec 28, 2022 17.75 18.26 17.45 17.74 20,925,944 +0.00(+0.00%)
Dec 27, 2022 18.65 18.70 17.65 17.74 21,603,902 -1.40(-7.31%)
Dec 23, 2022 19.77 19.77 18.52 19.14 18,952,056 -0.59(-2.99%)
Dec 22, 2022 20.66 20.81 18.92 19.73 24,243,720 -1.30(-6.18%)
Dec 21, 2022 21.58 21.61 20.73 21.03 13,411,037 -0.37(-1.73%)
Dec 20, 2022 21.85 22.46 21.29 21.40 15,081,798 -0.63(-2.86%)
Dec 19, 2022 22.53 22.74 21.85 22.03 18,801,440 -0.45(-2.00%)
Dec 16, 2022 23.89 24.31 22.30 22.48 58,554,936 -1.49(-6.22%)
Dec 15, 2022 24.03 25.06 23.86 23.97 13,540,028 -0.57(-2.32%)
Dec 14, 2022 24.92 25.58 24.43 24.54 14,172,273 -0.42(-1.68%)
Dec 13, 2022 27.20 27.96 24.63 24.96 20,574,734 -0.65(-2.54%)
Dec 12, 2022 26.75 26.90 25.52 25.61 19,537,004 -1.68(-6.16%)
Dec 09, 2022 28.35 29.28 27.25 27.29 11,334,624 -1.29(-4.51%)
Dec 08, 2022 28.26 28.64 27.59 28.58 9,576,113 +0.64(+2.29%)
Dec 07, 2022 27.75 28.23 27.27 27.94 8,867,470 +0.05(+0.18%)
Dec 06, 2022 29.50 29.54 27.43 27.89 13,154,328 -1.64(-5.55%)
Dec 05, 2022 31.01 31.34 29.43 29.53 7,549,601 -1.83(-5.84%)
Dec 02, 2022 30.63 31.60 30.25 31.36 8,879,138 -0.12(-0.38%)
Dec 01, 2022 31.97 32.60 30.30 31.48 12,049,423 -0.56(-1.75%)
Nov 30, 2022 29.05 32.23 29.02 32.04 18,339,870 +3.19(+11.06%)
Nov 29, 2022 29.15 29.49 28.66 28.85 6,701,221 +0.21(+0.73%)
Nov 28, 2022 29.10 29.56 28.59 28.64 7,749,533 -0.89(-3.01%)
Nov 25, 2022 29.64 29.64 29.10 29.53 3,907,636 -0.18(-0.61%)
Nov 23, 2022 29.27 30.18 28.95 29.71 9,511,299 +0.77(+2.66%)
Nov 22, 2022 28.58 29.47 27.85 28.94 10,759,173 +0.52(+1.83%)
Nov 21, 2022 29.68 30.15 28.40 28.42 13,487,255 -1.92(-6.33%)
Nov 18, 2022 32.65 32.69 29.81 30.34 13,130,234 -1.73(-5.39%)
Nov 17, 2022 32.24 32.76 31.71 32.07 7,877,983 -1.25(-3.75%)
Nov 16, 2022 34.35 34.49 32.85 33.32 10,054,338 -1.83(-5.21%)
Nov 15, 2022 34.44 35.73 33.92 35.15 19,252,964 +0.77(+2.24%)
Nov 14, 2022 34.39 35.15 33.20 34.38 12,598,557 -0.52(-1.49%)
Nov 11, 2022 33.19 34.98 31.92 34.90 21,051,800 +1.94(+5.89%)
Nov 10, 2022 32.88 33.52 31.13 32.96 29,276,960 +4.89(+17.42%)
Nov 09, 2022 31.03 31.15 27.36 28.07 27,862,456 -3.78(-11.87%)
Nov 08, 2022 31.45 32.84 30.35 31.85 11,758,454 +0.53(+1.69%)
Nov 07, 2022 32.56 32.93 31.01 31.32 7,405,251 -0.67(-2.09%)
Nov 04, 2022 33.43 33.50 31.10 31.99 8,159,264 -0.25(-0.78%)
Nov 03, 2022 31.28 33.55 31.01 32.24 8,071,824 +0.72(+2.28%)
Nov 02, 2022 33.51 31.46 31.52 10,776,783 -1.96(-5.85%)
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.