Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

8.840 -0.200 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 23.03 23.45 22.36 22.73 27,609,108 -0.15(-0.66%)
Aug 30, 2023 22.09 22.92 21.98 22.88 23,281,964 +0.57(+2.55%)
Aug 29, 2023 20.38 22.33 20.35 22.31 33,600,668 +1.78(+8.67%)
Aug 28, 2023 20.30 20.74 19.98 20.53 14,786,027 +0.46(+2.29%)
Aug 25, 2023 19.92 20.32 19.57 20.07 17,059,440 +0.43(+2.19%)
Aug 24, 2023 20.20 20.27 19.48 19.64 18,898,704 -0.68(-3.35%)
Aug 23, 2023 19.76 20.49 19.61 20.32 17,536,432 +0.24(+1.20%)
Aug 22, 2023 21.38 21.47 19.77 20.08 30,487,848 -1.10(-5.19%)
Aug 21, 2023 20.86 21.32 20.74 21.18 21,244,708 +0.40(+1.92%)
Aug 18, 2023 20.25 21.17 20.18 20.78 25,944,106 -0.17(-0.81%)
Aug 17, 2023 21.06 21.80 20.66 20.95 34,879,040 -0.09(-0.43%)
Aug 16, 2023 20.38 21.45 20.20 21.04 32,108,176 +0.26(+1.25%)
Aug 15, 2023 21.66 21.86 20.45 20.78 31,720,298 -0.78(-3.62%)
Aug 14, 2023 20.90 21.80 20.52 21.56 33,963,572 -0.01(-0.05%)
Aug 11, 2023 21.98 21.98 21.28 21.57 31,238,912 -0.34(-1.55%)
Aug 10, 2023 22.66 22.90 21.51 21.91 50,535,728 -0.44(-1.97%)
Aug 09, 2023 24.83 25.73 22.26 22.35 84,860,320 -2.45(-9.88%)
Aug 08, 2023 23.78 25.25 23.60 24.80 57,447,252 +0.52(+2.14%)
Aug 07, 2023 25.69 25.74 23.63 24.28 38,245,680 -0.98(-3.88%)
Aug 04, 2023 26.83 26.83 25.18 25.26 33,547,728 -1.24(-4.68%)
Aug 03, 2023 25.37 27.01 25.35 26.50 31,691,588 +0.59(+2.28%)
Aug 02, 2023 26.42 26.48 24.84 25.91 48,188,908 -1.39(-5.09%)
Aug 01, 2023 27.19 27.64 26.35 27.30 40,269,516 -0.34(-1.23%)
Jul 31, 2023 27.01 27.78 26.61 27.64 37,898,972 +0.70(+2.60%)
Jul 28, 2023 26.66 27.47 26.33 26.94 48,754,284 +0.89(+3.42%)
Jul 27, 2023 28.04 28.06 25.89 26.05 66,865,380 -1.10(-4.05%)
Jul 26, 2023 25.50 27.62 25.45 27.15 73,520,608 +1.80(+7.10%)
Jul 25, 2023 25.98 26.56 25.19 25.35 45,877,000 -0.46(-1.78%)
Jul 24, 2023 25.29 26.37 24.74 25.81 59,644,576 +0.54(+2.14%)
Jul 21, 2023 26.50 27.16 24.32 25.27 80,944,832 -0.54(-2.09%)
Jul 20, 2023 24.45 26.14 23.85 25.81 79,283,640 +0.98(+3.95%)
Jul 19, 2023 25.38 26.03 24.64 24.83 56,404,792 +0.14(+0.57%)
Jul 18, 2023 23.89 25.83 23.74 24.69 66,411,744 +0.70(+2.92%)
Jul 17, 2023 24.01 24.58 23.24 23.99 67,016,144 -0.83(-3.34%)
Jul 14, 2023 25.35 25.79 24.54 24.82 55,642,068 -0.70(-2.74%)
Jul 13, 2023 25.82 26.89 25.18 25.52 101,219,384 -0.39(-1.51%)
Jul 12, 2023 25.41 26.26 23.71 25.91 107,464,208 +1.06(+4.27%)
Jul 11, 2023 24.81 25.74 24.31 24.85 94,799,472 -0.66(-2.59%)
Jul 10, 2023 25.52 26.61 23.58 25.51 174,205,216 +0.81(+3.28%)
Jul 07, 2023 22.89 25.63 22.60 24.70 232,049,200 +3.08(+14.25%)
Jul 06, 2023 20.05 21.77 19.64 21.62 99,407,968 +1.19(+5.82%)
Jul 05, 2023 20.70 21.05 19.43 20.43 118,795,192 +0.87(+4.45%)
Jul 03, 2023 17.84 19.70 17.81 19.56 80,585,464 +2.90(+17.41%)
Jun 30, 2023 16.22 16.75 15.78 16.66 40,422,804 +0.65(+4.06%)
Jun 29, 2023 14.74 16.01 14.61 16.01 48,748,428 +1.37(+9.36%)
Jun 28, 2023 13.90 14.87 13.82 14.64 32,258,000 +0.70(+5.02%)
Jun 27, 2023 13.72 13.95 13.30 13.94 27,559,202 +0.49(+3.64%)
Jun 26, 2023 13.59 13.97 13.38 13.45 21,605,034 -0.08(-0.59%)
Jun 23, 2023 13.96 14.02 13.50 13.53 23,978,280 -0.62(-4.38%)
Jun 22, 2023 14.40 14.65 14.02 14.15 25,861,924 -0.47(-3.21%)
Jun 21, 2023 15.95 16.32 14.41 14.62 49,398,076 -1.08(-6.88%)
Jun 20, 2023 15.24 15.83 15.06 15.70 39,492,656 +0.82(+5.51%)
Jun 16, 2023 15.30 16.09 14.73 14.88 92,230,392 -0.34(-2.27%)
Jun 15, 2023 14.48 15.57 14.39 15.22 33,079,010 +0.48(+3.29%)
Jun 14, 2023 15.17 15.39 14.52 14.74 34,713,528 -0.51(-3.34%)
Jun 13, 2023 14.22 15.46 14.10 15.25 46,578,644 +1.25(+8.93%)
Jun 12, 2023 14.03 14.69 13.61 14.00 33,788,568 +0.13(+0.94%)
Jun 09, 2023 14.26 14.86 13.83 13.87 25,896,782 -0.18(-1.28%)
Jun 08, 2023 13.85 14.16 13.65 14.05 17,594,912 +0.23(+1.66%)
Jun 07, 2023 14.70 14.76 13.81 13.82 30,920,296 -0.68(-4.69%)
Jun 06, 2023 14.20 14.92 14.11 14.50 22,189,144 +0.16(+1.12%)
Jun 05, 2023 14.59 14.67 14.03 14.34 17,682,788 -0.14(-0.97%)
Jun 02, 2023 15.00 15.07 14.45 14.48 20,139,112 -0.10(-0.69%)
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.