Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

11.43 +0.44 (+3.96%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.44 106.12 97.81 97.81 5,814,894 -5.61(-5.42%)
Dec 30, 2021 98.85 105.29 98.66 103.42 10,856,660 +4.08(+4.11%)
Dec 29, 2021 101.19 102.58 96.62 99.34 8,743,358 -3.53(-3.43%)
Dec 28, 2021 105.04 106.00 96.02 102.87 8,821,830 -0.49(-0.48%)
Dec 27, 2021 96.90 107.49 96.80 103.36 15,484,944 +6.52(+6.73%)
Dec 23, 2021 96.35 97.82 93.81 96.84 5,670,139 +0.50(+0.52%)
Dec 22, 2021 96.39 98.90 92.28 96.34 8,636,543 -0.48(-0.50%)
Dec 21, 2021 92.19 98.42 92.05 96.82 12,905,543 +6.84(+7.60%)
Dec 20, 2021 94.80 96.40 88.40 89.98 16,049,675 -7.83(-8.01%)
Dec 17, 2021 99.92 100.60 92.62 97.81 44,475,032 -11.06(-10.16%)
Dec 16, 2021 116.76 117.00 107.06 108.87 13,252,758 -6.13(-5.33%)
Dec 15, 2021 115.47 116.74 109.21 115.00 10,811,125 -2.14(-1.83%)
Dec 14, 2021 114.77 117.90 112.71 117.14 8,050,310 -1.76(-1.48%)
Dec 13, 2021 118.14 121.64 113.95 118.90 14,721,819 +4.24(+3.70%)
Dec 10, 2021 115.71 118.01 110.80 114.66 8,387,506 -0.74(-0.64%)
Dec 09, 2021 119.95 121.32 114.40 115.40 8,496,113 -6.72(-5.50%)
Dec 08, 2021 116.22 123.40 112.82 122.12 12,786,512 +5.94(+5.11%)
Dec 07, 2021 119.52 120.21 112.40 116.18 12,154,366 -0.60(-0.51%)
Dec 06, 2021 106.36 117.48 100.32 116.78 19,687,988 +18.97(+19.39%)
Dec 03, 2021 110.49 111.87 97.81 97.81 13,819,317 -12.96(-11.70%)
Dec 02, 2021 114.17 117.72 107.75 110.77 10,816,640 -4.92(-4.25%)
Dec 01, 2021 120.54 126.75 113.10 115.69 13,296,577 -4.07(-3.40%)
Nov 30, 2021 119.90 121.49 114.10 119.76 20,185,386 -0.01(-0.01%)
Nov 29, 2021 115.85 122.25 113.60 119.77 13,901,247 +7.64(+6.81%)
Nov 26, 2021 111.00 114.50 106.14 112.13 9,871,167 -2.72(-2.37%)
Nov 24, 2021 119.38 120.00 113.45 114.85 11,539,220 -5.00(-4.17%)
Nov 23, 2021 117.83 124.00 113.10 119.85 24,945,712 +1.74(+1.47%)
Nov 22, 2021 123.88 124.93 106.91 118.11 40,949,984 -10.49(-8.16%)
Nov 19, 2021 129.98 139.90 125.60 128.60 49,479,448 +27.13(+26.74%)
Nov 18, 2021 136.81 126.32 101.47 101.47 63,786,600 -44.60(-30.53%)
Nov 17, 2021 160.88 163.00 140.35 146.07 71,519,000 -25.94(-15.08%)
Nov 16, 2021 163.80 179.47 153.80 172.01 93,716,304 +22.65(+15.16%)
Nov 15, 2021 130.80 152.53 127.51 149.36 64,809,776 +19.41(+14.94%)
Nov 12, 2021 128.65 135.20 125.25 129.95 50,636,796 +6.96(+5.66%)
Nov 11, 2021 114.63 125.00 108.01 122.99 83,484,832 +22.73(+22.67%)
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.