Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.93 26.43 24.83 25.74 11,629,182 -0.53(-2.02%)
Jun 29, 2022 26.53 26.98 25.66 26.27 10,849,521 -0.72(-2.67%)
Jun 28, 2022 28.11 28.82 26.86 26.99 14,411,034 -1.45(-5.10%)
Jun 27, 2022 29.57 30.15 28.01 28.44 11,864,124 -1.06(-3.59%)
Jun 24, 2022 29.68 30.70 28.86 29.50 22,063,534 +0.03(+0.10%)
Jun 23, 2022 28.86 29.65 27.79 29.47 14,170,629 +0.91(+3.19%)
Jun 22, 2022 28.35 29.98 28.23 28.56 16,142,585 -0.51(-1.75%)
Jun 21, 2022 26.98 30.36 26.98 29.07 25,612,776 +2.83(+10.79%)
Jun 17, 2022 26.55 27.17 25.59 26.24 19,314,268 -0.18(-0.68%)
Jun 16, 2022 27.95 28.90 25.80 26.42 22,021,964 -2.66(-9.15%)
Jun 15, 2022 27.18 29.56 27.14 29.08 18,549,492 +1.78(+6.52%)
Jun 14, 2022 26.69 28.68 26.03 27.30 16,095,300 +0.49(+1.83%)
Jun 13, 2022 27.16 27.87 26.37 26.81 19,534,038 -1.55(-5.47%)
Jun 10, 2022 28.33 29.64 27.71 28.36 14,389,099 -0.51(-1.77%)
Jun 09, 2022 29.50 30.21 28.73 28.87 10,771,359 -0.93(-3.12%)
Jun 08, 2022 29.69 31.42 29.63 29.80 12,656,900 +0.08(+0.27%)
Jun 07, 2022 28.60 29.76 27.40 29.72 17,545,076 +0.74(+2.55%)
Jun 06, 2022 30.85 31.00 28.68 28.98 14,645,192 -1.21(-4.01%)
Jun 03, 2022 30.85 31.46 29.88 30.19 13,756,087 -1.75(-5.48%)
Jun 02, 2022 29.39 32.79 29.16 31.94 15,168,914 +1.69(+5.59%)
Jun 01, 2022 31.65 32.22 29.95 30.25 13,520,038 -1.15(-3.66%)
May 31, 2022 32.35 32.60 30.09 31.40 21,288,000 +0.44(+1.42%)
May 27, 2022 29.59 31.82 29.58 30.96 17,473,204 +1.73(+5.92%)
May 26, 2022 27.23 29.92 27.08 29.23 14,521,584 +1.98(+7.27%)
May 25, 2022 26.39 27.73 25.72 27.25 15,739,288 +0.72(+2.71%)
May 24, 2022 27.39 27.50 25.54 26.53 19,059,228 -1.46(-5.22%)
May 23, 2022 28.61 28.61 26.70 27.99 21,508,366 -0.93(-3.22%)
May 20, 2022 30.30 30.65 27.28 28.92 22,696,392 -0.69(-2.33%)
May 19, 2022 27.83 30.41 27.45 29.61 29,538,020 +2.32(+8.50%)
May 18, 2022 27.17 29.22 26.31 27.29 26,790,724 -0.20(-0.73%)
May 17, 2022 25.85 27.87 25.72 27.49 26,941,924 +2.63(+10.58%)
May 16, 2022 26.47 27.00 24.33 24.86 32,114,894 -1.84(-6.89%)
May 13, 2022 26.97 27.98 26.17 26.70 42,674,916 +2.40(+9.88%)
May 12, 2022 22.19 26.70 21.68 24.30 73,879,696 +3.70(+17.96%)
May 11, 2022 22.91 23.50 19.25 20.60 53,011,844 -2.19(-9.61%)
May 10, 2022 23.87 24.40 21.00 22.79 33,309,572 +0.01(+0.04%)
May 09, 2022 25.00 25.83 22.45 22.78 84,386,720 -6.01(-20.88%)
May 06, 2022 30.87 31.05 28.71 28.79 20,691,132 -1.92(-6.25%)
May 05, 2022 33.05 33.27 30.08 30.71 15,843,605 -3.21(-9.46%)
May 04, 2022 31.60 34.27 30.55 33.92 16,027,844 +1.93(+6.03%)
May 03, 2022 31.45 33.63 31.12 31.99 14,729,862 +0.25(+0.79%)
May 02, 2022 29.94 31.88 29.32 31.74 13,875,423 +1.50(+4.96%)
Apr 29, 2022 32.27 33.78 30.10 30.24 12,878,018 -1.94(-6.03%)
Apr 28, 2022 31.57 32.34 29.44 32.18 17,168,352 +0.96(+3.07%)
Apr 27, 2022 31.92 32.83 30.75 31.22 15,136,969 +0.54(+1.76%)
Apr 26, 2022 33.51 33.80 30.58 30.68 18,817,788 -3.22(-9.50%)
Apr 25, 2022 33.37 34.85 33.05 33.90 12,424,632 +0.29(+0.86%)
Apr 22, 2022 33.78 34.67 32.40 33.61 12,670,227 -0.15(-0.44%)
Apr 21, 2022 37.19 37.99 33.38 33.76 21,518,572 -2.47(-6.82%)
Apr 20, 2022 38.97 39.45 36.12 36.23 12,630,016 -2.92(-7.46%)
Apr 19, 2022 38.19 39.77 36.66 39.15 11,375,239 +0.92(+2.41%)
Apr 18, 2022 40.02 40.64 37.32 38.23 12,831,025 -2.36(-5.81%)
Apr 14, 2022 40.25 41.89 40.21 40.59 9,206,115 -0.56(-1.36%)
Apr 13, 2022 38.31 41.27 37.31 41.15 14,063,695 +3.00(+7.86%)
Apr 12, 2022 40.23 41.99 37.67 38.15 14,260,926 -1.35(-3.42%)
Apr 11, 2022 37.84 41.94 37.15 39.50 14,203,734 +0.70(+1.80%)
Apr 08, 2022 39.49 41.04 38.31 38.80 10,675,776 -1.18(-2.95%)
Apr 07, 2022 40.36 40.50 37.60 39.98 19,416,520 -0.12(-0.30%)
Apr 06, 2022 43.30 43.35 39.57 40.10 22,191,280 -2.09(-4.95%)
Apr 05, 2022 46.53 46.88 41.89 42.19 19,553,208 -4.34(-9.33%)
Apr 04, 2022 46.80 47.70 45.65 46.53 15,554,109 +0.09(+0.19%)
Apr 01, 2022 50.18 50.26 46.21 46.44 15,244,450 -3.80(-7.56%)
Mar 31, 2022 51.90 51.93 49.55 50.24 12,739,288 -1.77(-3.40%)
Mar 30, 2022 52.74 56.76 51.81 52.01 20,261,636 -1.87(-3.47%)
Mar 29, 2022 47.36 54.83 46.61 53.88 26,309,300 +7.90(+17.18%)
Mar 28, 2022 46.83 48.16 44.00 45.98 11,011,530 -0.18(-0.39%)
Mar 25, 2022 48.87 49.10 45.23 46.16 10,825,151 -2.50(-5.14%)
Mar 24, 2022 46.25 48.70 44.60 48.66 12,795,200 +2.79(+6.08%)
Mar 23, 2022 46.47 48.00 44.63 45.87 12,016,881 -1.06(-2.26%)
Mar 22, 2022 43.65 48.30 43.13 46.93 13,134,928 +3.37(+7.74%)
Mar 21, 2022 45.64 46.55 42.31 43.56 13,217,314 -2.04(-4.47%)
Mar 18, 2022 42.61 45.70 42.33 45.60 19,772,794 +3.47(+8.24%)
Mar 17, 2022 40.84 42.75 38.52 42.13 17,158,412 +0.55(+1.32%)
Mar 16, 2022 38.50 42.10 37.65 41.58 23,743,918 +4.58(+12.38%)
Mar 15, 2022 35.67 37.32 33.46 37.00 19,661,028 +1.17(+3.27%)
Mar 14, 2022 37.74 37.74 34.90 35.83 20,746,096 -2.22(-5.83%)
Mar 11, 2022 38.32 41.00 37.50 38.05 42,597,912 -3.11(-7.56%)
Mar 10, 2022 44.10 44.19 39.77 41.16 31,075,636 -2.79(-6.35%)
Mar 09, 2022 43.39 46.25 42.69 43.95 15,711,368 +1.74(+4.12%)
Mar 08, 2022 41.89 45.06 39.86 42.21 25,176,416 -0.22(-0.52%)
Mar 07, 2022 48.00 49.44 42.28 42.43 22,940,192 -4.96(-10.47%)
Mar 04, 2022 51.01 51.41 46.66 47.39 24,430,580 -3.52(-6.91%)
Mar 03, 2022 54.36 56.00 50.02 50.91 28,475,892 -2.65(-4.95%)
Mar 02, 2022 59.13 59.14 53.30 53.56 36,511,452 -8.35(-13.49%)
Mar 01, 2022 65.43 66.54 60.80 61.91 17,162,000 -5.65(-8.36%)
Feb 28, 2022 63.49 68.15 62.40 67.56 19,233,000 +4.13(+6.51%)
Feb 25, 2022 63.35 63.87 61.60 63.43 13,455,170 -0.28(-0.44%)
Feb 24, 2022 54.24 64.43 53.50 63.71 24,061,560 +6.18(+10.74%)
Feb 23, 2022 63.43 63.50 57.05 57.53 22,593,412 -4.86(-7.79%)
Feb 22, 2022 65.25 69.10 59.76 62.39 22,704,552 -3.98(-6.00%)
Feb 18, 2022 66.37 0 +1.63(+2.52%)
Feb 17, 2022 64.68 71.50 64.13 64.74 22,364,288 -1.51(-2.28%)
Feb 16, 2022 65.37 66.43 63.34 66.25 12,723,307 -0.04(-0.06%)
Feb 15, 2022 65.80 67.18 63.88 66.29 16,247,692 +3.64(+5.81%)
Feb 14, 2022 60.36 66.40 59.90 62.65 26,861,762 +3.80(+6.46%)
Feb 11, 2022 64.50 66.40 57.70 58.85 15,293,387 -5.87(-9.07%)
Feb 10, 2022 61.46 68.98 60.66 64.72 17,649,236 +0.19(+0.29%)
Feb 09, 2022 61.86 65.12 60.75 64.53 13,335,535 +3.58(+5.87%)
Feb 08, 2022 58.08 61.54 56.44 60.95 12,060,920 +2.59(+4.44%)
Feb 07, 2022 60.88 63.83 57.52 58.36 14,770,458 -2.51(-4.12%)
Feb 04, 2022 62.06 62.78 59.11 60.87 14,588,642 +0.51(+0.84%)
Feb 03, 2022 60.83 59.00 60.36 19,737,808 -3.96(-6.16%)
Feb 02, 2022 69.39 69.90 63.55 64.32 15,565,072 -5.30(-7.61%)
Feb 01, 2022 67.28 71.46 62.35 69.62 24,461,640 +12.50(+21.88%)
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%)
Jan 03, 2022 106.14 106.55 100.26 102.72 8,347,511 +4.91(+5.02%)
Dec 31, 2021 102.44 106.12 97.81 97.81 5,814,894 -5.61(-5.42%)
Dec 30, 2021 98.85 105.29 98.66 103.42 10,856,660 +4.08(+4.11%)
Dec 29, 2021 101.19 102.58 96.62 99.34 8,743,358 -3.53(-3.43%)
Dec 28, 2021 105.04 106.00 96.02 102.87 8,821,830 -0.49(-0.48%)
Dec 27, 2021 96.90 107.49 96.80 103.36 15,484,944 +6.52(+6.73%)
Dec 23, 2021 96.35 97.82 93.81 96.84 5,670,139 +0.50(+0.52%)
Dec 22, 2021 96.39 98.90 92.28 96.34 8,636,543 -0.48(-0.50%)
Dec 21, 2021 92.19 98.42 92.05 96.82 12,905,543 +6.84(+7.60%)
Dec 20, 2021 94.80 96.40 88.40 89.98 16,049,675 -7.83(-8.01%)
Dec 17, 2021 99.92 100.60 92.62 97.81 44,475,032 -11.06(-10.16%)
Dec 16, 2021 116.76 117.00 107.06 108.87 13,252,758 -6.13(-5.33%)
Dec 15, 2021 115.47 116.74 109.21 115.00 10,811,125 -2.14(-1.83%)
Dec 14, 2021 114.77 117.90 112.71 117.14 8,050,310 -1.76(-1.48%)
Dec 13, 2021 118.14 121.64 113.95 118.90 14,721,819 +4.24(+3.70%)
Dec 10, 2021 115.71 118.01 110.80 114.66 8,387,506 -0.74(-0.64%)
Dec 09, 2021 119.95 121.32 114.40 115.40 8,496,113 -6.72(-5.50%)
Dec 08, 2021 116.22 123.40 112.82 122.12 12,786,512 +5.94(+5.11%)
Dec 07, 2021 119.52 120.21 112.40 116.18 12,154,366 -0.60(-0.51%)
Dec 06, 2021 106.36 117.48 100.32 116.78 19,687,988 +18.97(+19.39%)
Dec 03, 2021 110.49 111.87 97.81 97.81 13,819,317 -12.96(-11.70%)
Dec 02, 2021 114.17 117.72 107.75 110.77 10,816,640 -4.92(-4.25%)
Dec 01, 2021 120.54 126.75 113.10 115.69 13,296,577 -4.07(-3.40%)
Nov 30, 2021 119.90 121.49 114.10 119.76 20,185,386 -0.01(-0.01%)
Nov 29, 2021 115.85 122.25 113.60 119.77 13,901,247 +7.64(+6.81%)
Nov 26, 2021 111.00 114.50 106.14 112.13 9,871,167 -2.72(-2.37%)
Nov 24, 2021 119.38 120.00 113.45 114.85 11,539,220 -5.00(-4.17%)
Nov 23, 2021 117.83 124.00 113.10 119.85 24,945,712 +1.74(+1.47%)
Nov 22, 2021 123.88 124.93 106.91 118.11 40,949,984 -10.49(-8.16%)
Nov 19, 2021 129.98 139.90 125.60 128.60 49,479,448 +27.13(+26.74%)
Nov 18, 2021 136.81 126.32 101.47 101.47 63,786,600 -44.60(-30.53%)
Nov 17, 2021 160.88 163.00 140.35 146.07 71,519,000 -25.94(-15.08%)
Nov 16, 2021 163.80 179.47 153.80 172.01 93,716,304 +22.65(+15.16%)
Nov 15, 2021 130.80 152.53 127.51 149.36 64,809,776 +19.41(+14.94%)
Nov 12, 2021 128.65 135.20 125.25 129.95 50,636,796 +6.96(+5.66%)
Nov 11, 2021 114.63 125.00 108.01 122.99 83,484,832 +22.73(+22.67%)
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.