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 (%)
Jan 28, 2022	53.60	57.30	50.00	57.12	23,965,114	+3.18(+5.90%)
Jan 27, 2022	61.33	61.70	53.33	53.94	23,389,588	-6.33(-10.50%)
Jan 26, 2022	62.35	68.07	59.01	60.27	23,652,458	+0.66(+1.11%)
Jan 25, 2022	61.11	61.93	58.00	59.61	16,540,988	-4.29(-6.71%)
Jan 24, 2022	60.11	64.30	55.10	63.90	24,117,046	-0.61(-0.95%)
Jan 21, 2022	63.87	67.16	60.51	64.51	19,344,718	-0.51(-0.78%)
Jan 20, 2022	70.86	72.08	64.81	65.02	18,607,614	-4.38(-6.31%)
Jan 19, 2022	74.82	76.32	68.95	69.40	15,044,174	-3.76(-5.14%)
Jan 18, 2022	77.53	77.84	72.88	73.16	16,805,468	-6.79(-8.49%)
Jan 14, 2022				79.95	0	-0.36(-0.45%)
Jan 13, 2022	86.94	86.94	79.89	80.31	13,653,790	-6.17(-7.13%)
Jan 12, 2022	84.90	88.07	82.63	86.48	14,410,351	+2.93(+3.51%)
Jan 11, 2022	78.94	86.58	78.12	83.55	19,952,940	+2.11(+2.59%)
Jan 10, 2022	83.52	83.75	77.65	81.44	17,217,652	-4.84(-5.61%)
Jan 07, 2022	87.02	89.27	81.62	86.28	17,516,038	-1.05(-1.20%)
Jan 06, 2022	91.88	92.03	75.13	87.33	39,809,904	-2.68(-2.98%)
Jan 05, 2022	98.32	99.22	89.28	90.01	18,606,330	-11.38(-11.22%)
Jan 04, 2022	102.99	106.80	99.01	101.39	12,139,215	-1.33(-1.29%)

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.