Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

10.95 -0.04 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 01, 2022 50.18 50.26 46.21 46.44 15,244,450 -3.80(-7.56%)
Mar 31, 2022 51.90 51.93 49.55 50.24 12,739,288 -1.77(-3.40%)
Mar 30, 2022 52.74 56.76 51.81 52.01 20,261,636 -1.87(-3.47%)
Mar 29, 2022 47.36 54.83 46.61 53.88 26,309,300 +7.90(+17.18%)
Mar 28, 2022 46.83 48.16 44.00 45.98 11,011,530 -0.18(-0.39%)
Mar 25, 2022 48.87 49.10 45.23 46.16 10,825,151 -2.50(-5.14%)
Mar 24, 2022 46.25 48.70 44.60 48.66 12,795,200 +2.79(+6.08%)
Mar 23, 2022 46.47 48.00 44.63 45.87 12,016,881 -1.06(-2.26%)
Mar 22, 2022 43.65 48.30 43.13 46.93 13,134,928 +3.37(+7.74%)
Mar 21, 2022 45.64 46.55 42.31 43.56 13,217,314 -2.04(-4.47%)
Mar 18, 2022 42.61 45.70 42.33 45.60 19,772,794 +3.47(+8.24%)
Mar 17, 2022 40.84 42.75 38.52 42.13 17,158,412 +0.55(+1.32%)
Mar 16, 2022 38.50 42.10 37.65 41.58 23,743,918 +4.58(+12.38%)
Mar 15, 2022 35.67 37.32 33.46 37.00 19,661,028 +1.17(+3.27%)
Mar 14, 2022 37.74 37.74 34.90 35.83 20,746,096 -2.22(-5.83%)
Mar 11, 2022 38.32 41.00 37.50 38.05 42,597,912 -3.11(-7.56%)
Mar 10, 2022 44.10 44.19 39.77 41.16 31,075,636 -2.79(-6.35%)
Mar 09, 2022 43.39 46.25 42.69 43.95 15,711,368 +1.74(+4.12%)
Mar 08, 2022 41.89 45.06 39.86 42.21 25,176,416 -0.22(-0.52%)
Mar 07, 2022 48.00 49.44 42.28 42.43 22,940,192 -4.96(-10.47%)
Mar 04, 2022 51.01 51.41 46.66 47.39 24,430,580 -3.52(-6.91%)
Mar 03, 2022 54.36 56.00 50.02 50.91 28,475,892 -2.65(-4.95%)
Mar 02, 2022 59.13 59.14 53.30 53.56 36,511,452 -8.35(-13.49%)
Mar 01, 2022 65.43 66.54 60.80 61.91 17,162,000 -5.65(-8.36%)
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.