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 (%)
Dec 30, 2022 18.25 18.58 17.91 18.43 17,183,616 -0.30(-1.60%)
Dec 29, 2022 18.39 19.02 18.14 18.73 22,016,684 +0.99(+5.58%)
Dec 28, 2022 17.75 18.26 17.45 17.74 20,925,944 +0.00(+0.00%)
Dec 27, 2022 18.65 18.70 17.65 17.74 21,603,902 -1.40(-7.31%)
Dec 23, 2022 19.77 19.77 18.52 19.14 18,952,056 -0.59(-2.99%)
Dec 22, 2022 20.66 20.81 18.92 19.73 24,243,720 -1.30(-6.18%)
Dec 21, 2022 21.58 21.61 20.73 21.03 13,411,037 -0.37(-1.73%)
Dec 20, 2022 21.85 22.46 21.29 21.40 15,081,798 -0.63(-2.86%)
Dec 19, 2022 22.53 22.74 21.85 22.03 18,801,440 -0.45(-2.00%)
Dec 16, 2022 23.89 24.31 22.30 22.48 58,554,936 -1.49(-6.22%)
Dec 15, 2022 24.03 25.06 23.86 23.97 13,537,018 -0.57(-2.32%)
Dec 14, 2022 24.92 25.58 24.43 24.54 14,172,273 -0.42(-1.68%)
Dec 13, 2022 27.20 27.96 24.63 24.96 20,574,734 -0.65(-2.54%)
Dec 12, 2022 26.75 26.90 25.52 25.61 19,537,004 -1.68(-6.16%)
Dec 09, 2022 28.35 29.28 27.25 27.29 11,334,624 -1.29(-4.51%)
Dec 08, 2022 28.26 28.64 27.59 28.58 9,575,841 +0.64(+2.29%)
Dec 07, 2022 27.75 28.23 27.27 27.94 8,867,470 +0.05(+0.18%)
Dec 06, 2022 29.50 29.54 27.43 27.89 13,154,328 -1.64(-5.55%)
Dec 05, 2022 31.01 31.34 29.43 29.53 7,549,601 -1.83(-5.84%)
Dec 02, 2022 30.63 31.60 30.25 31.36 8,879,138 -0.12(-0.38%)
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.