Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	14.54	15.68	14.41	15.48	38,244,732	+1.08(+7.50%)
Mar 30, 2023	14.55	14.84	14.27	14.40	24,324,216	+0.16(+1.12%)
Mar 29, 2023	13.32	14.44	13.18	14.24	34,165,928	+1.28(+9.88%)
Mar 28, 2023	13.33	13.44	12.89	12.96	16,380,126	-0.35(-2.63%)
Mar 27, 2023	13.80	13.84	13.21	13.31	16,058,717	-0.31(-2.28%)
Mar 24, 2023	13.59	13.91	13.26	13.62	17,813,316	-0.09(-0.66%)
Mar 23, 2023	13.50	13.99	13.41	13.71	20,972,392	+0.42(+3.16%)
Mar 22, 2023	13.81	13.95	13.23	13.29	23,318,420	-0.32(-2.35%)
Mar 21, 2023	13.18	13.74	13.13	13.61	27,330,940	+0.59(+4.53%)
Mar 20, 2023	12.78	13.09	12.58	13.02	30,911,428	+0.01(+0.08%)
Mar 17, 2023	13.21	13.32	12.80	13.01	36,718,160	-0.45(-3.34%)
Mar 16, 2023	13.08	13.50	12.91	13.46	30,432,368	+0.43(+3.30%)
Mar 15, 2023	12.91	13.39	12.79	13.03	43,462,512	-0.18(-1.36%)
Mar 14, 2023	14.09	14.11	13.10	13.21	36,099,280	-0.52(-3.79%)
Mar 13, 2023	13.80	14.11	13.12	13.73	43,474,568	-0.43(-3.04%)
Mar 10, 2023	14.72	14.90	14.00	14.16	42,475,680	-0.37(-2.55%)
Mar 09, 2023	14.89	15.26	14.44	14.53	40,672,112	-0.60(-3.97%)
Mar 08, 2023	14.65	15.23	14.21	15.13	76,213,304	+0.49(+3.35%)
Mar 07, 2023	15.93	15.94	14.61	14.64	128,452,664	-2.49(-14.54%)
Mar 06, 2023	17.14	17.74	16.96	17.13	31,335,744	+0.21(+1.24%)
Mar 03, 2023	16.02	17.48	15.72	16.92	48,015,520	+1.20(+7.63%)
Mar 02, 2023	15.56	16.19	15.08	15.72	41,707,304	-0.04(-0.25%)

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.

Rivian Automotive, Inc. (NQ: RIVN )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Rivian Automotive, Inc. (NQ: RIVN )

Historical Prices

Sections

Services

The Daily Press