Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

10.95 -0.04 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 18.53 19.76 18.53 19.30 35,766,224 +0.85(+4.61%)
Feb 27, 2023 17.76 18.63 17.60 18.45 20,001,860 +1.13(+6.52%)
Feb 24, 2023 17.50 17.63 16.91 17.32 20,161,594 -0.86(-4.73%)
Feb 23, 2023 18.89 18.93 17.50 18.18 25,967,672 -0.84(-4.42%)
Feb 22, 2023 19.18 19.54 18.57 19.02 16,763,443 -0.06(-0.31%)
Feb 21, 2023 19.67 19.93 18.97 19.08 13,686,623 -1.14(-5.64%)
Feb 17, 2023 20.40 20.57 19.50 20.22 16,589,254 -0.44(-2.13%)
Feb 16, 2023 20.79 21.68 20.32 20.66 21,681,836 -0.49(-2.32%)
Feb 15, 2023 19.00 21.15 18.96 21.15 27,962,508 +1.66(+8.52%)
Feb 14, 2023 18.57 19.64 18.18 19.49 17,258,912 +0.58(+3.07%)
Feb 13, 2023 18.65 19.07 18.28 18.91 13,515,490 +0.06(+0.32%)
Feb 10, 2023 18.94 19.16 18.55 18.85 17,148,512 -0.57(-2.94%)
Feb 09, 2023 20.49 20.89 19.24 19.42 18,773,188 -0.66(-3.29%)
Feb 08, 2023 19.49 20.38 19.45 20.08 18,610,438 +0.17(+0.85%)
Feb 07, 2023 20.17 20.19 18.71 19.91 28,534,768 -0.31(-1.53%)
Feb 06, 2023 19.80 20.36 19.61 20.22 15,738,796 +0.32(+1.61%)
Feb 03, 2023 19.98 21.32 19.75 19.90 27,177,376 -0.98(-4.69%)
Feb 02, 2023 20.44 22.09 20.32 20.88 38,904,272 +1.17(+5.94%)
Feb 01, 2023 19.50 20.07 18.21 19.71 36,298,452 +0.31(+1.60%)
Jan 31, 2023 18.09 19.43 17.77 19.40 31,557,676 +1.36(+7.54%)
Jan 30, 2023 19.83 19.95 18.01 18.04 34,921,500 -1.79(-9.03%)
Jan 27, 2023 18.22 21.44 18.16 19.83 73,907,176 +1.52(+8.30%)
Jan 26, 2023 19.68 19.88 18.01 18.31 32,239,032 -0.38(-2.03%)
Jan 25, 2023 17.41 18.77 17.12 18.69 25,864,544 +0.64(+3.55%)
Jan 24, 2023 17.93 18.63 17.62 18.05 22,542,166 -0.05(-0.28%)
Jan 23, 2023 16.48 18.38 16.44 18.10 41,697,960 +1.87(+11.52%)
Jan 20, 2023 15.99 16.51 15.54 16.23 23,673,864 +0.44(+2.79%)
Jan 19, 2023 16.23 16.36 15.28 15.79 28,384,548 -0.71(-4.30%)
Jan 18, 2023 17.39 17.71 16.46 16.50 22,100,706 -0.43(-2.54%)
Jan 17, 2023 16.67 17.28 16.37 16.93 25,582,596 +0.48(+2.92%)
Jan 13, 2023 16.82 16.84 15.82 16.45 42,771,480 -1.13(-6.43%)
Jan 12, 2023 17.25 17.78 16.48 17.58 30,546,522 +0.50(+2.93%)
Jan 11, 2023 16.51 17.70 16.18 17.08 33,308,574 +0.63(+3.83%)
Jan 10, 2023 16.82 17.37 16.02 16.45 26,401,136 -0.17(-1.02%)
Jan 09, 2023 16.62 17.20 16.47 16.62 21,521,576 +0.24(+1.46%)
Jan 06, 2023 16.09 16.66 15.84 16.38 22,022,364 -0.18(-1.09%)
Jan 05, 2023 17.35 17.38 16.53 16.56 24,119,900 -1.14(-6.47%)
Jan 04, 2023 17.20 18.06 16.56 17.70 28,696,444 +0.36(+2.10%)
Jan 03, 2023 18.90 18.99 17.08 17.34 25,953,036 -1.09(-5.91%)
Dec 30, 2022 18.25 18.58 17.91 18.43 17,183,616 -0.30(-1.60%)
Dec 29, 2022 18.39 19.02 18.14 18.73 22,016,684 +0.99(+5.58%)
Dec 28, 2022 17.75 18.26 17.45 17.74 20,925,944 +0.00(+0.00%)
Dec 27, 2022 18.65 18.70 17.65 17.74 21,603,902 -1.40(-7.31%)
Dec 23, 2022 19.77 19.77 18.52 19.14 18,952,056 -0.59(-2.99%)
Dec 22, 2022 20.66 20.81 18.92 19.73 24,243,720 -1.30(-6.18%)
Dec 21, 2022 21.58 21.61 20.73 21.03 13,411,037 -0.37(-1.73%)
Dec 20, 2022 21.85 22.46 21.29 21.40 15,081,798 -0.63(-2.86%)
Dec 19, 2022 22.53 22.74 21.85 22.03 18,801,440 -0.45(-2.00%)
Dec 16, 2022 23.89 24.31 22.30 22.48 58,554,936 -1.49(-6.22%)
Dec 15, 2022 24.03 25.06 23.86 23.97 13,537,018 -0.57(-2.32%)
Dec 14, 2022 24.92 25.58 24.43 24.54 14,172,273 -0.42(-1.68%)
Dec 13, 2022 27.20 27.96 24.63 24.96 20,574,734 -0.65(-2.54%)
Dec 12, 2022 26.75 26.90 25.52 25.61 19,537,004 -1.68(-6.16%)
Dec 09, 2022 28.35 29.28 27.25 27.29 11,334,624 -1.29(-4.51%)
Dec 08, 2022 28.26 28.64 27.59 28.58 9,575,841 +0.64(+2.29%)
Dec 07, 2022 27.75 28.23 27.27 27.94 8,867,470 +0.05(+0.18%)
Dec 06, 2022 29.50 29.54 27.43 27.89 13,154,328 -1.64(-5.55%)
Dec 05, 2022 31.01 31.34 29.43 29.53 7,549,601 -1.83(-5.84%)
Dec 02, 2022 30.63 31.60 30.25 31.36 8,879,138 -0.12(-0.38%)
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.