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 (%)
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.