Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

11.42 +0.43 (+3.95%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2023 16.81 18.09 16.62 18.03 39,709,140 +1.27(+7.58%)
Nov 30, 2023 17.50 17.59 16.69 16.76 28,237,912 -0.56(-3.23%)
Nov 29, 2023 17.70 18.27 17.26 17.32 47,824,188 -0.10(-0.57%)
Nov 28, 2023 16.71 17.43 16.17 17.42 37,712,352 +0.76(+4.56%)
Nov 27, 2023 16.38 16.77 16.10 16.66 24,724,648 +0.23(+1.40%)
Nov 24, 2023 15.98 16.47 15.78 16.43 15,188,486 +0.45(+2.82%)
Nov 22, 2023 15.97 16.14 15.73 15.98 20,241,200 +0.26(+1.65%)
Nov 21, 2023 16.70 16.99 15.71 15.72 38,599,052 -1.21(-7.15%)
Nov 20, 2023 16.89 17.16 16.73 16.93 23,650,060 +0.23(+1.38%)
Nov 17, 2023 16.48 16.95 16.30 16.70 30,371,200 +0.31(+1.89%)
Nov 16, 2023 17.08 17.15 15.93 16.39 36,597,904 -0.85(-4.93%)
Nov 15, 2023 16.57 17.75 16.25 17.24 52,171,344 +0.34(+2.01%)
Nov 14, 2023 16.85 17.22 16.57 16.90 43,002,664 +0.71(+4.39%)
Nov 13, 2023 15.35 16.38 15.28 16.19 37,958,372 +0.79(+5.13%)
Nov 10, 2023 15.42 15.76 15.12 15.40 48,727,680 +0.07(+0.46%)
Nov 09, 2023 16.88 17.37 15.32 15.33 68,166,464 -1.67(-9.82%)
Nov 08, 2023 18.58 18.77 16.33 17.00 121,142,448 -0.42(-2.41%)
Nov 07, 2023 17.13 17.53 16.76 17.42 44,430,008 +0.24(+1.40%)
Nov 06, 2023 18.01 18.15 16.89 17.18 29,057,740 -0.53(-2.99%)
Nov 03, 2023 17.95 18.43 17.63 17.71 31,644,148 +0.12(+0.68%)
Nov 02, 2023 16.68 17.90 16.62 17.59 43,231,944 +1.46(+9.05%)
Nov 01, 2023 16.25 16.30 15.89 16.13 18,108,288 -0.09(-0.55%)
Oct 31, 2023 15.71 16.43 15.45 16.22 42,205,784 +0.50(+3.18%)
Oct 30, 2023 16.06 16.25 15.29 15.72 28,478,150 -0.29(-1.81%)
Oct 27, 2023 16.71 16.81 15.93 16.01 23,930,344 -0.16(-0.99%)
Oct 26, 2023 16.95 17.01 15.88 16.17 29,411,328 -0.85(-4.99%)
Oct 25, 2023 17.31 17.60 16.96 17.02 21,118,820 -0.41(-2.35%)
Oct 24, 2023 17.30 17.65 16.99 17.43 22,991,556 +0.36(+2.11%)
Oct 23, 2023 16.55 17.65 16.09 17.07 30,296,056 +0.35(+2.09%)
Oct 20, 2023 17.02 17.39 16.62 16.72 30,833,656 -0.44(-2.56%)
Oct 19, 2023 17.80 17.99 17.07 17.16 41,377,888 -0.93(-5.14%)
Oct 18, 2023 19.71 19.73 17.90 18.09 45,823,384 -1.81(-9.10%)
Oct 17, 2023 19.28 20.22 19.21 19.90 34,072,912 +0.24(+1.22%)
Oct 16, 2023 19.20 19.79 19.20 19.66 21,002,560 +0.36(+1.87%)
Oct 13, 2023 19.27 19.46 18.78 19.30 29,383,256 -0.03(-0.16%)
Oct 12, 2023 19.36 19.89 18.72 19.33 37,666,552 -0.04(-0.21%)
Oct 11, 2023 19.82 20.19 19.10 19.37 41,964,984 -0.27(-1.37%)
Oct 10, 2023 19.35 19.98 19.11 19.64 54,226,280 +0.86(+4.58%)
Oct 09, 2023 18.29 18.97 17.79 18.78 51,789,972 -0.14(-0.74%)
Oct 06, 2023 17.73 19.00 17.65 18.92 122,565,136 +0.67(+3.67%)
Oct 05, 2023 21.20 21.39 18.01 18.25 190,250,192 -5.44(-22.96%)
Oct 04, 2023 21.73 23.74 21.58 23.69 48,200,404 +2.00(+9.22%)
Oct 03, 2023 23.18 23.42 21.56 21.69 42,182,864 -1.97(-8.33%)
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.