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 (%)
Sep 29, 2023	23.45	24.50	23.39	24.28	35,885,848	+1.20(+5.20%)
Sep 28, 2023	23.02	23.24	22.23	23.08	23,026,248	+0.03(+0.13%)
Sep 27, 2023	22.64	23.33	21.99	23.05	31,198,304	+0.79(+3.55%)
Sep 26, 2023	21.50	22.67	21.10	22.26	37,226,560	+1.13(+5.35%)
Sep 25, 2023	20.40	21.25	20.95	21.13	24,466,210	+0.54(+2.62%)
Sep 22, 2023	21.60	21.93	20.58	20.59	24,225,750	-0.94(-4.37%)
Sep 21, 2023	21.80	22.20	21.52	21.53	20,008,704	-0.87(-3.88%)
Sep 20, 2023	22.96	23.42	22.38	22.40	19,529,212	-0.34(-1.50%)
Sep 19, 2023	23.50	23.51	21.81	22.74	33,659,924	-0.97(-4.09%)
Sep 18, 2023	24.03	24.42	23.41	23.71	20,488,032	-0.47(-1.94%)
Sep 15, 2023	24.24	24.62	23.68	24.18	38,433,188	+0.07(+0.29%)
Sep 14, 2023	23.25	24.17	23.19	24.11	21,549,244	+0.86(+3.70%)
Sep 13, 2023	23.59	23.76	23.20	23.25	15,631,751	-0.33(-1.40%)
Sep 12, 2023	23.21	24.46	23.06	23.58	23,920,760	+0.17(+0.73%)
Sep 11, 2023	23.50	23.95	22.89	23.41	26,470,288	+0.31(+1.34%)
Sep 08, 2023	23.40	23.74	22.76	23.10	19,088,394	-0.32(-1.37%)
Sep 07, 2023	22.49	23.49	22.43	23.42	18,514,040	+0.16(+0.69%)
Sep 06, 2023	23.25	23.42	22.50	23.26	18,075,032	-0.13(-0.56%)
Sep 05, 2023	23.17	23.71	23.12	23.39	18,896,428	+0.08(+0.34%)

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.