Skip to main content

Rivian Automotive, Inc. (NQ:RIVN)

13.08 -0.66 (-4.80%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.60 13.82 13.56 13.74 18,738,336 +0.14(+1.03%)
Jun 27, 2025 13.94 13.95 13.38 13.60 27,501,908 -0.31(-2.23%)
Jun 26, 2025 13.79 14.14 13.66 13.91 17,751,326 +0.15(+1.09%)
Jun 25, 2025 13.88 13.91 13.53 13.76 14,580,491 -0.05(-0.36%)
Jun 24, 2025 13.84 13.98 13.69 13.81 17,727,228 +0.16(+1.17%)
Jun 23, 2025 13.53 13.93 13.43 13.65 22,317,164 +0.08(+0.59%)
Jun 20, 2025 13.93 14.03 13.38 13.57 28,260,168 -0.20(-1.45%)
Jun 18, 2025 13.44 13.91 13.36 13.77 15,930,949 +0.38(+2.84%)
Jun 17, 2025 13.48 13.69 13.26 13.39 21,394,544 -0.37(-2.69%)
Jun 16, 2025 13.63 14.14 13.45 13.76 26,473,156 +0.34(+2.53%)
Jun 13, 2025 13.57 13.74 13.35 13.42 26,994,644 -0.49(-3.52%)
Jun 12, 2025 13.98 14.13 13.88 13.91 14,805,059 -0.29(-2.04%)
Jun 11, 2025 14.61 14.80 14.06 14.20 20,805,716 -0.20(-1.39%)
Jun 10, 2025 14.59 14.73 14.27 14.40 19,557,300 +0.00(+0.00%)
Jun 09, 2025 14.15 14.55 13.99 14.40 27,147,652 +0.40(+2.86%)
Jun 06, 2025 13.91 14.13 13.69 14.00 24,451,504 +0.22(+1.60%)
Jun 05, 2025 14.03 14.27 13.61 13.78 34,976,112 -0.23(-1.64%)
Jun 04, 2025 14.37 14.53 13.87 14.01 26,183,930 -0.36(-2.51%)
Jun 03, 2025 14.19 14.68 14.19 14.37 22,939,664 +0.27(+1.91%)
Jun 02, 2025 14.40 14.50 13.85 14.10 27,349,868 -0.43(-2.96%)
May 30, 2025 14.97 14.98 14.41 14.53 40,236,612 -0.48(-3.17%)
May 29, 2025 15.67 15.67 14.96 15.01 25,638,960 -0.47(-3.07%)
May 28, 2025 15.40 15.80 15.32 15.48 22,967,710 +0.11(+0.72%)
May 27, 2025 15.94 15.98 14.87 15.37 37,120,000 -0.26(-1.66%)
May 23, 2025 15.61 15.87 15.40 15.63 21,795,012 -0.28(-1.76%)
May 22, 2025 16.19 16.35 15.73 15.91 28,198,270 -0.43(-2.63%)
May 21, 2025 16.71 17.08 16.02 16.34 46,900,360 -0.58(-3.43%)
May 20, 2025 16.31 17.15 16.22 16.92 63,735,152 +0.63(+3.87%)
May 19, 2025 15.44 16.43 15.24 16.29 43,896,124 +0.48(+3.04%)
May 16, 2025 15.38 15.83 15.35 15.81 32,364,388 +0.50(+3.27%)
May 15, 2025 14.64 15.56 14.61 15.31 55,042,368 +0.49(+3.31%)
May 14, 2025 14.65 15.03 14.21 14.82 48,173,736 -0.05(-0.34%)
May 13, 2025 14.72 15.15 14.61 14.87 34,849,512 +0.23(+1.57%)
May 12, 2025 14.82 14.98 14.52 14.64 35,607,356 +0.38(+2.66%)
May 09, 2025 13.71 14.69 13.65 14.26 50,580,876 +0.58(+4.24%)
May 08, 2025 12.92 13.97 12.85 13.68 50,090,624 +0.96(+7.55%)
May 07, 2025 13.45 13.82 12.52 12.72 56,944,344 -0.78(-5.78%)
May 06, 2025 13.38 13.72 13.23 13.50 35,875,600 -0.05(-0.37%)
May 05, 2025 13.70 13.75 13.13 13.55 25,433,144 -0.28(-2.02%)
May 02, 2025 14.05 14.05 13.61 13.83 27,224,008 +0.07(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.