Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

11.13 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 15.54 15.76 14.97 15.53 24,029,224 +0.22(+1.44%)
Jan 31, 2024 15.60 16.25 15.31 15.31 31,399,984 -0.35(-2.23%)
Jan 30, 2024 16.00 16.31 15.65 15.66 25,875,376 -0.46(-2.85%)
Jan 29, 2024 15.43 16.14 15.03 16.12 37,614,308 +0.83(+5.43%)
Jan 26, 2024 15.13 15.48 15.04 15.29 25,757,752 +0.29(+1.93%)
Jan 25, 2024 15.00 15.29 14.59 15.00 38,719,008 -0.34(-2.22%)
Jan 24, 2024 16.34 16.49 15.25 15.34 34,939,136 -0.70(-4.36%)
Jan 23, 2024 16.63 16.86 15.84 16.04 32,658,210 +0.01(+0.06%)
Jan 22, 2024 15.54 16.81 15.42 16.03 35,754,232 +0.55(+3.55%)
Jan 19, 2024 15.74 15.86 15.16 15.48 38,881,512 -0.26(-1.65%)
Jan 18, 2024 17.00 17.01 15.36 15.74 54,683,124 -1.02(-6.09%)
Jan 17, 2024 17.05 17.16 16.28 16.76 45,182,792 -1.06(-5.95%)
Jan 16, 2024 17.72 18.02 17.07 17.82 21,037,872 -0.24(-1.33%)
Jan 12, 2024 18.44 18.86 17.78 18.06 29,742,180 -0.73(-3.89%)
Jan 11, 2024 18.88 19.12 18.28 18.79 22,604,492 -0.28(-1.47%)
Jan 10, 2024 19.29 19.39 18.88 19.07 14,873,142 -0.18(-0.94%)
Jan 09, 2024 19.58 19.76 19.16 19.25 18,379,804 -0.33(-1.69%)
Jan 08, 2024 19.06 19.57 18.89 19.58 18,594,682 +0.50(+2.62%)
Jan 05, 2024 19.38 19.90 19.00 19.08 27,468,400 -0.42(-2.15%)
Jan 04, 2024 19.92 20.30 19.48 19.50 28,403,530 -0.82(-4.04%)
Jan 03, 2024 20.53 20.66 19.66 20.32 35,620,684 -0.78(-3.70%)
Jan 02, 2024 21.85 21.94 20.76 21.10 49,539,512 -2.36(-10.06%)
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.