Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

10.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.77 10.87 10.28 10.33 31,217,410 -0.69(-6.26%)
Jun 18, 2024 10.83 11.21 10.71 11.02 20,047,900 +0.06(+0.55%)
Jun 17, 2024 10.88 11.11 10.65 10.96 21,252,864 +0.08(+0.74%)
Jun 14, 2024 10.92 11.23 10.81 10.88 21,323,808 -0.23(-2.07%)
Jun 13, 2024 11.83 11.89 11.07 11.11 28,652,604 -0.69(-5.85%)
Jun 12, 2024 12.25 12.46 11.73 11.80 34,969,884 -0.03(-0.25%)
Jun 11, 2024 11.76 11.90 11.52 11.83 18,904,450 -0.04(-0.34%)
Jun 10, 2024 11.43 11.97 11.38 11.87 23,151,608 +0.35(+3.04%)
Jun 07, 2024 11.51 11.90 11.35 11.52 24,546,098 -0.22(-1.87%)
Jun 06, 2024 11.27 11.81 11.14 11.74 28,650,644 +0.29(+2.53%)
Jun 05, 2024 11.26 11.51 11.09 11.45 24,864,868 +0.23(+2.05%)
Jun 04, 2024 11.31 11.55 11.12 11.22 26,586,816 -0.18(-1.58%)
Jun 03, 2024 11.13 11.42 10.64 11.40 35,794,432 +0.48(+4.40%)
May 31, 2024 10.84 11.10 10.47 10.92 40,080,984 -0.05(-0.46%)
May 30, 2024 10.30 11.23 10.26 10.97 49,204,352 +0.75(+7.34%)
May 29, 2024 10.22 10.35 9.970 10.22 19,297,402 -0.20(-1.92%)
May 28, 2024 10.44 10.68 10.31 10.42 22,929,884 -0.02(-0.19%)
May 24, 2024 10.06 10.46 10.02 10.44 25,691,400 +0.49(+4.92%)
May 23, 2024 10.55 10.55 9.890 9.950 37,248,720 -0.75(-7.01%)
May 22, 2024 10.02 10.74 9.940 10.70 37,585,304 +0.65(+6.47%)
May 21, 2024 10.24 10.35 9.980 10.05 23,561,040 -0.23(-2.24%)
May 20, 2024 10.43 10.60 10.21 10.28 21,774,448 -0.22(-2.10%)
May 17, 2024 10.07 10.51 9.890 10.50 23,884,076 +0.37(+3.65%)
May 16, 2024 10.24 10.41 10.08 10.13 34,707,904 -0.07(-0.69%)
May 15, 2024 11.06 11.14 10.14 10.20 64,282,044 -0.99(-8.85%)
May 14, 2024 11.48 12.13 11.11 11.19 61,015,632 +0.29(+2.66%)
May 13, 2024 10.04 11.19 10.03 10.90 65,389,960 +0.91(+9.11%)
May 10, 2024 10.20 10.41 9.840 9.990 32,543,810 -0.23(-2.25%)
May 09, 2024 10.25 10.47 10.04 10.22 31,361,804 -0.05(-0.49%)
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%)
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.