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 (%)
Apr 29, 2022	32.27	33.78	30.10	30.24	12,878,018	-1.94(-6.03%)
Apr 28, 2022	31.57	32.34	29.44	32.18	17,168,352	+0.96(+3.07%)
Apr 27, 2022	31.92	32.83	30.75	31.22	15,136,969	+0.54(+1.76%)
Apr 26, 2022	33.51	33.80	30.58	30.68	18,817,788	-3.22(-9.50%)
Apr 25, 2022	33.37	34.85	33.05	33.90	12,424,632	+0.29(+0.86%)
Apr 22, 2022	33.78	34.67	32.40	33.61	12,670,227	-0.15(-0.44%)
Apr 21, 2022	37.19	37.99	33.38	33.76	21,518,572	-2.47(-6.82%)
Apr 20, 2022	38.97	39.45	36.12	36.23	12,630,016	-2.92(-7.46%)
Apr 19, 2022	38.19	39.77	36.66	39.15	11,375,239	+0.92(+2.41%)
Apr 18, 2022	40.02	40.64	37.32	38.23	12,831,025	-2.36(-5.81%)
Apr 14, 2022	40.25	41.89	40.21	40.59	9,206,115	-0.56(-1.36%)
Apr 13, 2022	38.31	41.27	37.31	41.15	14,063,695	+3.00(+7.86%)
Apr 12, 2022	40.23	41.99	37.67	38.15	14,260,926	-1.35(-3.42%)
Apr 11, 2022	37.84	41.94	37.15	39.50	14,203,734	+0.70(+1.80%)
Apr 08, 2022	39.49	41.04	38.31	38.80	10,675,776	-1.18(-2.95%)
Apr 07, 2022	40.36	40.50	37.60	39.98	19,416,520	-0.12(-0.30%)
Apr 06, 2022	43.30	43.35	39.57	40.10	22,191,280	-2.09(-4.95%)
Apr 05, 2022	46.53	46.88	41.89	42.19	19,553,208	-4.34(-9.33%)
Apr 04, 2022	46.80	47.70	45.65	46.53	15,554,109	+0.09(+0.19%)

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.