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 (%)
Jul 31, 2023	27.01	27.78	26.61	27.64	37,898,972	+0.70(+2.60%)
Jul 28, 2023	26.66	27.47	26.33	26.94	48,754,284	+0.89(+3.42%)
Jul 27, 2023	28.04	28.06	25.89	26.05	66,865,380	-1.10(-4.05%)
Jul 26, 2023	25.50	27.62	25.45	27.15	73,520,608	+1.80(+7.10%)
Jul 25, 2023	25.98	26.56	25.19	25.35	45,877,000	-0.46(-1.78%)
Jul 24, 2023	25.29	26.37	24.74	25.81	59,644,576	+0.54(+2.14%)
Jul 21, 2023	26.50	27.16	24.32	25.27	80,944,832	-0.54(-2.09%)
Jul 20, 2023	24.45	26.14	23.85	25.81	79,283,640	+0.98(+3.95%)
Jul 19, 2023	25.38	26.03	24.64	24.83	56,404,792	+0.14(+0.57%)
Jul 18, 2023	23.89	25.83	23.74	24.69	66,411,744	+0.70(+2.92%)
Jul 17, 2023	24.01	24.58	23.24	23.99	67,016,144	-0.83(-3.34%)
Jul 14, 2023	25.35	25.79	24.54	24.82	55,642,068	-0.70(-2.74%)
Jul 13, 2023	25.82	26.89	25.18	25.52	101,219,384	-0.39(-1.51%)
Jul 12, 2023	25.41	26.26	23.71	25.91	107,464,208	+1.06(+4.27%)
Jul 11, 2023	24.81	25.74	24.31	24.85	94,799,472	-0.66(-2.59%)
Jul 10, 2023	25.52	26.61	23.58	25.51	174,205,216	+0.81(+3.28%)
Jul 07, 2023	22.89	25.63	22.60	24.70	232,049,200	+3.08(+14.25%)
Jul 06, 2023	20.05	21.77	19.64	21.62	99,407,968	+1.19(+5.82%)
Jul 05, 2023	20.70	21.05	19.43	20.43	118,795,192	+0.87(+4.45%)

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.