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 (%)
Feb 28, 2022	63.49	68.15	62.40	67.56	19,233,000	+4.13(+6.51%)
Feb 25, 2022	63.35	63.87	61.60	63.43	13,455,170	-0.28(-0.44%)
Feb 24, 2022	54.24	64.43	53.50	63.71	24,061,560	+6.18(+10.74%)
Feb 23, 2022	63.43	63.50	57.05	57.53	22,593,412	-4.86(-7.79%)
Feb 22, 2022	65.25	69.10	59.76	62.39	22,704,552	-3.98(-6.00%)
Feb 18, 2022				66.37	0	+1.63(+2.52%)
Feb 17, 2022	64.68	71.50	64.13	64.74	22,364,288	-1.51(-2.28%)
Feb 16, 2022	65.37	66.43	63.34	66.25	12,723,307	-0.04(-0.06%)
Feb 15, 2022	65.80	67.18	63.88	66.29	16,247,692	+3.64(+5.81%)
Feb 14, 2022	60.36	66.40	59.90	62.65	26,861,762	+3.80(+6.46%)
Feb 11, 2022	64.50	66.40	57.70	58.85	15,293,387	-5.87(-9.07%)
Feb 10, 2022	61.46	68.98	60.66	64.72	17,649,236	+0.19(+0.29%)
Feb 09, 2022	61.86	65.12	60.75	64.53	13,335,535	+3.58(+5.87%)
Feb 08, 2022	58.08	61.54	56.44	60.95	12,060,920	+2.59(+4.44%)
Feb 07, 2022	60.88	63.83	57.52	58.36	14,770,458	-2.51(-4.12%)
Feb 04, 2022	62.06	62.78	59.11	60.87	14,588,642	+0.51(+0.84%)
Feb 03, 2022	60.83		59.00	60.36	19,737,808	-3.96(-6.16%)
Feb 02, 2022	69.39	69.90	63.55	64.32	15,565,072	-5.30(-7.61%)

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.