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 (%)
Dec 29, 2023	23.60	23.93	23.10	23.46	21,364,552	-0.08(-0.34%)
Dec 28, 2023	23.68	24.30	23.50	23.54	25,249,988	-0.19(-0.80%)
Dec 27, 2023	23.80	23.82	23.14	23.73	22,511,202	+0.14(+0.59%)
Dec 26, 2023	23.47	24.61	23.31	23.59	30,401,872	+0.38(+1.64%)
Dec 22, 2023	23.73	23.79	22.80	23.21	23,996,900	-0.37(-1.57%)
Dec 21, 2023	23.54	24.12	23.40	23.58	27,619,020	+0.40(+1.73%)
Dec 20, 2023	24.05	24.57	23.15	23.18	38,262,260	-1.17(-4.80%)
Dec 19, 2023	23.96	24.50	23.82	24.35	37,480,044	+0.55(+2.31%)
Dec 18, 2023	22.60	24.17	22.52	23.80	46,275,144	+0.97(+4.25%)
Dec 15, 2023	22.75	23.00	21.65	22.83	59,450,048	+0.40(+1.78%)
Dec 14, 2023	20.32	22.54	20.30	22.43	82,979,776	+2.75(+13.97%)
Dec 13, 2023	18.10	19.69	17.94	19.68	46,019,976	+1.47(+8.07%)
Dec 12, 2023	18.91	18.91	17.75	18.21	33,810,852	-0.74(-3.91%)
Dec 11, 2023	19.11	19.29	18.77	18.95	17,709,900	-0.09(-0.47%)
Dec 08, 2023	19.04	19.55	18.62	19.04	34,974,808	-0.15(-0.78%)
Dec 07, 2023	18.95	19.23	18.30	19.19	37,510,088	+0.81(+4.41%)
Dec 06, 2023	17.65	19.42	17.40	18.38	59,235,276	+0.97(+5.57%)
Dec 05, 2023	17.60	18.02	17.29	17.41	23,931,372	-0.33(-1.86%)
Dec 04, 2023	17.76	18.25	17.51	17.74	31,897,354	-0.29(-1.61%)

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.