Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

10.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.