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

Rivian Automotive, Inc. (NQ: RIVN )

10.15 -0.12 (-1.12%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 9, 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 (%)
May 08, 2024 9.510 10.28 9.250 10.27 67,562,712 +0.02(+0.20%)
May 07, 2024 11.14 11.21 10.07 10.25 97,751,736 -0.08(-0.77%)
May 06, 2024 10.20 10.49 10.08 10.33 30,811,920 +0.26(+2.58%)
May 03, 2024 10.13 10.41 9.900 10.07 47,151,980 +0.24(+2.44%)
May 02, 2024 9.420 10.13 9.215 9.830 55,127,332 +0.62(+6.73%)
May 01, 2024 8.850 9.550 8.840 9.210 27,683,446 +0.31(+3.48%)
Apr 30, 2024 9.110 9.200 8.900 8.900 22,986,856 -0.48(-5.12%)
Apr 29, 2024 9.210 9.410 9.020 9.380 30,700,486 +0.34(+3.76%)
Apr 26, 2024 8.550 9.040 8.500 9.040 28,226,234 +0.52(+6.10%)
Apr 25, 2024 8.620 8.710 8.460 8.520 21,849,352 -0.32(-3.62%)
Apr 24, 2024 9.160 9.200 8.693 8.840 34,646,456 -0.20(-2.21%)
Apr 23, 2024 8.720 9.240 8.685 9.040 33,410,496 +0.25(+2.84%)
Apr 22, 2024 8.460 8.860 8.315 8.790 35,021,960 +0.16(+1.85%)
Apr 19, 2024 8.660 8.890 8.570 8.630 26,728,624 -0.20(-2.27%)
Apr 18, 2024 8.700 9.080 8.380 8.830 30,953,694 +0.09(+1.03%)
Apr 17, 2024 8.750 9.010 8.730 8.740 32,560,992 +0.03(+0.34%)
Apr 16, 2024 8.360 8.870 8.260 8.710 51,500,276 +0.31(+3.69%)
Apr 15, 2024 9.120 9.170 8.320 8.400 82,623,864 -0.73(-8.00%)
Apr 12, 2024 9.480 9.510 9.080 9.130 57,954,160 -0.44(-4.60%)
Apr 11, 2024 10.25 10.30 9.380 9.570 80,050,304 -0.70(-6.82%)
Apr 10, 2024 10.25 10.42 10.11 10.27 30,257,050 -0.36(-3.39%)
Apr 09, 2024 10.45 10.69 10.39 10.63 27,165,796 +0.19(+1.82%)
Apr 08, 2024 10.19 10.49 10.16 10.44 28,680,400 +0.34(+3.37%)
Apr 05, 2024 10.11 10.37 10.01 10.10 37,404,444 -0.03(-0.30%)
Apr 04, 2024 10.63 10.71 10.13 10.13 41,978,200 -0.41(-3.89%)
Apr 03, 2024 10.46 10.80 10.37 10.54 33,827,576 +0.03(+0.29%)
Apr 02, 2024 10.77 10.80 10.26 10.51 43,152,292 -0.58(-5.23%)
Apr 01, 2024 10.99 11.13 10.78 11.09 23,790,450 +0.14(+1.28%)
Mar 28, 2024 10.88 11.01 11.00 10.95 43,231,960 -0.04(-0.36%)
Mar 27, 2024 10.64 11.07 10.48 10.99 34,779,784 +0.47(+4.47%)
Mar 26, 2024 10.85 11.04 10.50 10.52 33,872,128 -0.13(-1.22%)
Mar 25, 2024 10.66 11.13 10.36 10.65 50,524,752 -0.15(-1.39%)
Mar 22, 2024 11.02 11.07 10.71 10.80 29,143,172 -0.37(-3.31%)
Mar 21, 2024 11.40 11.42 11.08 11.17 25,355,672 -0.19(-1.67%)
Mar 20, 2024 11.20 11.46 10.96 11.36 31,966,762 +0.10(+0.89%)
Mar 19, 2024 11.16 11.38 10.97 11.26 28,677,204 -0.14(-1.23%)
Mar 18, 2024 11.19 11.56 10.76 11.40 39,179,912 +0.36(+3.26%)
Mar 15, 2024 11.01 11.29 10.87 11.04 48,373,516 +0.35(+3.27%)
Mar 14, 2024 11.52 11.59 10.54 10.69 59,904,080 -1.02(-8.71%)
Mar 13, 2024 11.95 12.37 11.64 11.71 36,979,808 -0.66(-5.34%)
Mar 12, 2024 12.75 12.88 11.97 12.37 39,438,532 -0.32(-2.52%)
Mar 11, 2024 12.87 13.52 12.55 12.69 57,902,776 -0.09(-0.70%)
Mar 08, 2024 13.13 13.64 12.43 12.78 108,904,024 +0.27(+2.16%)
Mar 07, 2024 11.58 12.74 11.04 12.51 152,481,392 +1.48(+13.42%)
Mar 06, 2024 10.99 11.12 10.73 11.03 24,488,216 +0.10(+0.91%)
Mar 05, 2024 10.73 11.20 10.64 10.93 35,650,860 +0.02(+0.18%)
Mar 04, 2024 10.89 11.08 10.55 10.91 50,081,608 -0.44(-3.88%)
Mar 01, 2024 11.20 11.59 11.01 11.35 30,529,400 +0.03(+0.27%)
Feb 29, 2024 11.51 11.76 11.01 11.32 48,563,236 +0.02(+0.18%)
Feb 28, 2024 11.04 11.54 10.77 11.30 49,750,988 +0.16(+1.44%)
Feb 27, 2024 10.97 11.25 10.56 11.14 62,969,724 +0.44(+4.11%)
Feb 26, 2024 10.21 10.92 10.05 10.70 71,710,352 +0.63(+6.26%)
Feb 23, 2024 10.92 11.02 10.06 10.07 123,767,808 -1.38(-12.05%)
Feb 22, 2024 11.98 12.25 11.06 11.45 191,848,960 -3.94(-25.60%)
Feb 21, 2024 15.70 16.09 15.18 15.39 51,016,888 -0.50(-3.15%)
Feb 20, 2024 16.20 16.50 15.46 15.89 26,930,284 -0.41(-2.52%)
Feb 16, 2024 16.20 16.73 16.07 16.30 25,352,600 -0.05(-0.31%)
Feb 15, 2024 15.60 16.55 15.57 16.35 36,237,960 +0.81(+5.21%)
Feb 14, 2024 15.60 15.83 15.37 15.54 23,602,016 +0.15(+0.97%)
Feb 13, 2024 15.56 15.58 15.04 15.39 36,970,256 -0.94(-5.76%)
Feb 12, 2024 15.96 16.80 15.85 16.33 37,579,124 -0.35(-2.10%)
Feb 09, 2024 16.57 16.84 16.27 16.68 41,743,400 +0.57(+3.54%)
Feb 08, 2024 15.20 16.12 15.15 16.11 57,738,380 +0.94(+6.20%)
Feb 07, 2024 15.64 15.77 15.11 15.17 20,954,416 -0.33(-2.13%)
Feb 06, 2024 15.03 15.53 14.73 15.50 27,614,196 +0.56(+3.75%)
Feb 05, 2024 15.30 15.35 14.73 14.94 29,501,176 -0.66(-4.23%)
Feb 02, 2024 15.25 15.66 15.00 15.60 24,617,572 +0.07(+0.45%)
Feb 01, 2024 15.54 15.76 14.97 15.53 24,029,224 +0.22(+1.44%)
Jan 31, 2024 15.60 16.25 15.31 15.31 31,399,984 -0.35(-2.23%)
Jan 30, 2024 16.00 16.31 15.65 15.66 25,875,376 -0.46(-2.85%)
Jan 29, 2024 15.43 16.14 15.03 16.12 37,614,308 +0.83(+5.43%)
Jan 26, 2024 15.13 15.48 15.04 15.29 25,757,752 +0.29(+1.93%)
Jan 25, 2024 15.00 15.29 14.59 15.00 38,719,008 -0.34(-2.22%)
Jan 24, 2024 16.34 16.49 15.25 15.34 34,939,136 -0.70(-4.36%)
Jan 23, 2024 16.63 16.86 15.84 16.04 32,658,210 +0.01(+0.06%)
Jan 22, 2024 15.54 16.81 15.42 16.03 35,754,232 +0.55(+3.55%)
Jan 19, 2024 15.74 15.86 15.16 15.48 38,881,512 -0.26(-1.65%)
Jan 18, 2024 17.00 17.01 15.36 15.74 54,683,124 -1.02(-6.09%)
Jan 17, 2024 17.05 17.16 16.28 16.76 45,182,740 -1.06(-5.95%)
Jan 16, 2024 17.72 18.02 17.07 17.82 21,037,872 -0.24(-1.33%)
Jan 12, 2024 18.44 18.86 17.78 18.06 29,742,180 -0.73(-3.89%)
Jan 11, 2024 18.88 19.12 18.28 18.79 22,604,492 -0.28(-1.47%)
Jan 10, 2024 19.29 19.39 18.88 19.07 14,873,142 -0.18(-0.94%)
Jan 09, 2024 19.58 19.76 19.16 19.25 18,379,804 -0.33(-1.69%)
Jan 08, 2024 19.06 19.57 18.89 19.58 18,594,682 +0.50(+2.62%)
Jan 05, 2024 19.38 19.90 19.00 19.08 27,468,400 -0.42(-2.15%)
Jan 04, 2024 19.92 20.30 19.48 19.50 28,403,530 -0.82(-4.04%)
Jan 03, 2024 20.53 20.66 19.66 20.32 35,620,684 -0.78(-3.70%)
Jan 02, 2024 21.85 21.94 20.76 21.10 49,539,512 -2.36(-10.06%)
Dec 29, 2023 23.60 23.93 23.10 23.46 21,364,552 -0.08(-0.34%)
Dec 28, 2023 23.68 24.30 23.50 23.54 25,249,988 -0.19(-0.80%)
Dec 27, 2023 23.80 23.82 23.14 23.73 22,511,202 +0.14(+0.59%)
Dec 26, 2023 23.47 24.61 23.31 23.59 30,401,872 +0.38(+1.64%)
Dec 22, 2023 23.73 23.79 22.80 23.21 23,996,900 -0.37(-1.57%)
Dec 21, 2023 23.54 24.12 23.40 23.58 27,619,020 +0.40(+1.73%)
Dec 20, 2023 24.05 24.57 23.15 23.18 38,262,260 -1.17(-4.80%)
Dec 19, 2023 23.96 24.50 23.82 24.35 37,480,044 +0.55(+2.31%)
Dec 18, 2023 22.60 24.17 22.52 23.80 46,275,144 +0.97(+4.25%)
Dec 15, 2023 22.75 23.00 21.65 22.83 59,450,048 +0.40(+1.78%)
Dec 14, 2023 20.32 22.54 20.30 22.43 82,979,824 +2.75(+13.97%)
Dec 13, 2023 18.10 19.69 17.94 19.68 46,019,976 +1.47(+8.07%)
Dec 12, 2023 18.91 18.91 17.75 18.21 33,810,852 -0.74(-3.91%)
Dec 11, 2023 19.11 19.29 18.77 18.95 17,709,900 -0.09(-0.47%)
Dec 08, 2023 19.04 19.55 18.62 19.04 34,974,808 -0.15(-0.78%)
Dec 07, 2023 18.95 19.23 18.30 19.19 37,510,088 +0.81(+4.41%)
Dec 06, 2023 17.65 19.42 17.40 18.38 59,235,276 +0.97(+5.57%)
Dec 05, 2023 17.60 18.02 17.29 17.41 23,931,572 -0.33(-1.86%)
Dec 04, 2023 17.76 18.25 17.51 17.74 31,897,354 -0.29(-1.61%)
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.