Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rivian Automotive, Inc. (NQ: RIVN )

8.520 -0.320 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.75 34.13 31.64 32.91 12,381,061 +0.60(+1.86%)
Sep 29, 2022 35.34 35.76 32.14 32.31 17,007,728 -2.77(-7.90%)
Sep 28, 2022 33.86 35.25 33.55 35.08 11,269,417 +1.29(+3.82%)
Sep 27, 2022 34.92 35.17 33.18 33.79 11,472,330 -0.06(-0.18%)
Sep 26, 2022 33.42 35.05 33.18 33.85 11,309,662 +0.29(+0.86%)
Sep 23, 2022 32.71 33.58 31.80 33.56 16,238,487 +0.23(+0.69%)
Sep 22, 2022 34.76 35.18 33.10 33.33 13,541,864 -1.77(-5.04%)
Sep 21, 2022 35.65 36.67 34.84 35.10 13,957,716 -0.65(-1.82%)
Sep 20, 2022 37.71 38.34 35.73 35.75 17,504,736 -2.19(-5.77%)
Sep 19, 2022 38.82 38.89 37.01 37.94 18,327,880 -1.32(-3.36%)
Sep 16, 2022 38.81 39.81 38.17 39.26 70,434,800 -0.43(-1.08%)
Sep 15, 2022 39.80 40.86 38.89 39.69 24,196,656 -0.41(-1.02%)
Sep 14, 2022 38.30 40.34 37.77 40.10 24,645,268 +1.34(+3.46%)
Sep 13, 2022 37.02 39.57 36.85 38.76 24,575,556 +0.02(+0.05%)
Sep 12, 2022 37.82 38.99 37.75 38.74 20,853,728 +1.19(+3.17%)
Sep 09, 2022 36.28 37.88 35.21 37.55 27,141,390 +0.67(+1.82%)
Sep 08, 2022 35.24 36.90 34.60 36.88 44,744,832 +3.63(+10.92%)
Sep 07, 2022 33.28 34.40 32.70 33.25 15,099,665 +0.03(+0.09%)
Sep 06, 2022 32.39 34.99 32.02 33.22 24,781,492 +1.15(+3.59%)
Sep 02, 2022 32.21 32.56 30.90 32.07 8,872,631 +0.12(+0.38%)
Sep 01, 2022 32.28 32.43 30.71 31.95 10,460,572 -0.76(-2.32%)
Aug 31, 2022 32.55 33.14 31.76 32.71 19,302,524 +0.82(+2.57%)
Aug 30, 2022 32.74 33.04 31.45 31.89 8,539,238 -0.42(-1.30%)
Aug 29, 2022 31.60 33.26 31.55 32.31 8,509,670 +0.20(+0.62%)
Aug 26, 2022 32.82 33.86 31.44 32.11 10,728,735 -0.79(-2.40%)
Aug 25, 2022 32.89 33.37 32.58 32.90 8,967,167 +0.34(+1.04%)
Aug 24, 2022 32.47 33.72 32.43 32.56 9,429,364 +0.35(+1.09%)
Aug 23, 2022 33.18 33.59 31.97 32.21 9,762,217 -0.85(-2.57%)
Aug 22, 2022 33.25 34.06 32.90 33.06 10,999,445 -1.39(-4.03%)
Aug 19, 2022 34.96 35.08 33.77 34.45 10,999,251 -1.45(-4.04%)
Aug 18, 2022 36.46 36.70 35.01 35.90 8,876,228 -0.52(-1.43%)
Aug 17, 2022 37.65 38.13 36.27 36.42 11,701,459 -1.81(-4.73%)
Aug 16, 2022 36.96 38.65 35.86 38.23 17,289,144 +0.95(+2.55%)
Aug 15, 2022 37.24 39.29 36.46 37.28 21,292,060 -1.62(-4.16%)
Aug 12, 2022 39.73 40.56 37.30 38.90 39,044,080 -0.05(-0.13%)
Aug 11, 2022 38.60 39.95 37.75 38.95 35,775,840 +1.55(+4.14%)
Aug 10, 2022 38.19 38.26 36.77 37.40 15,333,630 +0.70(+1.91%)
Aug 09, 2022 37.74 38.09 36.28 36.70 12,901,361 -1.39(-3.65%)
Aug 08, 2022 36.56 39.29 36.06 38.09 16,282,544 +2.42(+6.78%)
Aug 05, 2022 36.09 36.31 35.10 35.67 12,314,110 -0.51(-1.41%)
Aug 04, 2022 36.00 37.29 35.62 36.18 12,432,607 -0.41(-1.12%)
Aug 03, 2022 35.44 36.79 34.48 36.59 14,230,539 +1.58(+4.51%)
Aug 02, 2022 34.18 35.55 34.10 35.01 13,823,027 +0.20(+0.57%)
Aug 01, 2022 34.30 35.48 33.83 34.81 12,395,979 +0.51(+1.49%)
Jul 29, 2022 33.28 34.37 32.94 34.30 12,381,179 +0.45(+1.34%)
Jul 28, 2022 32.80 33.91 31.90 33.84 11,375,253 +1.84(+5.73%)
Jul 27, 2022 32.17 32.37 31.01 32.01 10,364,683 +0.32(+1.01%)
Jul 26, 2022 31.33 31.82 30.86 31.69 7,824,340 -0.48(-1.49%)
Jul 25, 2022 32.70 32.82 31.20 32.17 9,867,741 -0.31(-0.95%)
Jul 22, 2022 35.12 35.41 32.00 32.48 16,935,844 -1.65(-4.83%)
Jul 21, 2022 32.78 34.75 32.70 34.13 24,424,604 +1.39(+4.25%)
Jul 20, 2022 31.89 33.30 31.79 32.74 17,823,040 +1.03(+3.23%)
Jul 19, 2022 32.22 32.74 31.58 31.71 16,231,986 -0.09(-0.27%)
Jul 18, 2022 32.45 33.58 31.70 31.80 13,563,500 +0.20(+0.63%)
Jul 15, 2022 31.05 31.63 29.91 31.60 13,762,671 +0.77(+2.50%)
Jul 14, 2022 30.54 30.96 29.40 30.83 10,930,615 +0.07(+0.23%)
Jul 13, 2022 29.50 31.37 29.31 30.76 12,534,005 +0.61(+2.02%)
Jul 12, 2022 29.73 30.59 28.95 30.15 15,855,964 +0.22(+0.74%)
Jul 11, 2022 32.35 32.70 29.47 29.93 18,690,716 -2.06(-6.44%)
Jul 08, 2022 31.42 33.20 30.56 31.99 20,009,732 +0.36(+1.14%)
Jul 07, 2022 30.00 31.77 29.66 31.63 25,540,482 +1.97(+6.64%)
Jul 06, 2022 28.00 30.60 28.00 29.66 36,720,180 +2.80(+10.42%)
Jul 05, 2022 25.18 26.94 24.48 26.86 10,464,680 +1.16(+4.51%)
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.