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 (%)
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.