Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	23.03	23.45	22.36	22.73	27,609,108	-0.15(-0.66%)
Aug 30, 2023	22.09	22.92	21.98	22.88	23,281,964	+0.57(+2.55%)
Aug 29, 2023	20.38	22.33	20.35	22.31	33,600,668	+1.78(+8.67%)
Aug 28, 2023	20.30	20.74	19.98	20.53	14,786,027	+0.46(+2.29%)
Aug 25, 2023	19.92	20.32	19.57	20.07	17,059,440	+0.43(+2.19%)
Aug 24, 2023	20.20	20.27	19.48	19.64	18,898,704	-0.68(-3.35%)
Aug 23, 2023	19.76	20.49	19.61	20.32	17,536,432	+0.24(+1.20%)
Aug 22, 2023	21.38	21.47	19.77	20.08	30,487,848	-1.10(-5.19%)
Aug 21, 2023	20.86	21.32	20.74	21.18	21,244,708	+0.40(+1.92%)
Aug 18, 2023	20.25	21.17	20.18	20.78	25,944,106	-0.17(-0.81%)
Aug 17, 2023	21.06	21.80	20.66	20.95	34,879,040	-0.09(-0.43%)
Aug 16, 2023	20.38	21.45	20.20	21.04	32,108,176	+0.26(+1.25%)
Aug 15, 2023	21.66	21.86	20.45	20.78	31,720,298	-0.78(-3.62%)
Aug 14, 2023	20.90	21.80	20.52	21.56	33,963,572	-0.01(-0.05%)
Aug 11, 2023	21.98	21.98	21.28	21.57	31,238,912	-0.34(-1.55%)
Aug 10, 2023	22.66	22.90	21.51	21.91	50,535,728	-0.44(-1.97%)
Aug 09, 2023	24.83	25.73	22.26	22.35	84,860,320	-2.45(-9.88%)
Aug 08, 2023	23.78	25.25	23.60	24.80	57,447,252	+0.52(+2.14%)
Aug 07, 2023	25.69	25.74	23.63	24.28	38,245,680	-0.98(-3.88%)
Aug 04, 2023	26.83	26.83	25.18	25.26	33,547,728	-1.24(-4.68%)
Aug 03, 2023	25.37	27.01	25.35	26.50	31,691,588	+0.59(+2.28%)
Aug 02, 2023	26.42	26.48	24.84	25.91	48,188,908	-1.39(-5.09%)

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.

Rivian Automotive, Inc. (NQ: RIVN )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Rivian Automotive, Inc. (NQ: RIVN )

Historical Prices

Sections

Services

Newport Daily Express