Indicators

Rivian Automotive, Inc. (NQ: RIVN )

9.990 -0.230 (-2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	11.51	11.76	11.01	11.32	48,563,236	+0.02(+0.18%)
Feb 28, 2024	11.04	11.54	10.77	11.30	49,750,988	+0.16(+1.44%)
Feb 27, 2024	10.97	11.25	10.56	11.14	62,969,772	+0.44(+4.11%)
Feb 26, 2024	10.21	10.92	10.05	10.70	71,710,352	+0.63(+6.26%)
Feb 23, 2024	10.92	11.02	10.06	10.07	123,767,808	-1.38(-12.05%)
Feb 22, 2024	11.98	12.25	11.06	11.45	191,848,944	-3.94(-25.60%)
Feb 21, 2024	15.70	16.09	15.18	15.39	51,016,888	-0.50(-3.15%)
Feb 20, 2024	16.20	16.50	15.46	15.89	26,930,284	-0.41(-2.52%)
Feb 16, 2024	16.20	16.73	16.07	16.30	25,352,600	-0.05(-0.31%)
Feb 15, 2024	15.60	16.55	15.57	16.35	36,237,960	+0.81(+5.21%)
Feb 14, 2024	15.60	15.83	15.37	15.54	23,602,016	+0.15(+0.97%)
Feb 13, 2024	15.56	15.58	15.04	15.39	36,970,256	-0.94(-5.76%)
Feb 12, 2024	15.96	16.80	15.85	16.33	37,578,324	-0.35(-2.10%)
Feb 09, 2024	16.57	16.84	16.27	16.68	41,743,400	+0.57(+3.54%)
Feb 08, 2024	15.20	16.12	15.15	16.11	57,738,284	+0.94(+6.20%)
Feb 07, 2024	15.64	15.77	15.11	15.17	20,970,436	-0.33(-2.13%)
Feb 06, 2024	15.03	15.53	14.73	15.50	27,614,044	+0.56(+3.75%)
Feb 05, 2024	15.30	15.35	14.73	14.94	29,501,176	-0.66(-4.23%)
Feb 02, 2024	15.25	15.66	15.00	15.60	24,617,572	+0.07(+0.45%)

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.