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 (%)
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.