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 (%)
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	32,239,032	-0.38(-2.03%)
Jan 25, 2023	17.41	18.77	17.12	18.69	25,864,544	+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	28,384,548	-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	26,401,136	-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%)

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.