Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

10.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 23.45 24.50 23.39 24.28 35,885,848 +1.20(+5.20%)
Sep 28, 2023 23.02 23.24 22.23 23.08 23,026,248 +0.03(+0.13%)
Sep 27, 2023 22.64 23.33 21.99 23.05 31,198,304 +0.79(+3.55%)
Sep 26, 2023 21.50 22.67 21.10 22.26 37,226,560 +1.13(+5.35%)
Sep 25, 2023 20.40 21.25 20.95 21.13 24,466,210 +0.54(+2.62%)
Sep 22, 2023 21.60 21.93 20.58 20.59 24,225,750 -0.94(-4.37%)
Sep 21, 2023 21.80 22.20 21.52 21.53 20,008,704 -0.87(-3.88%)
Sep 20, 2023 22.96 23.42 22.38 22.40 19,529,212 -0.34(-1.50%)
Sep 19, 2023 23.50 23.51 21.81 22.74 33,659,924 -0.97(-4.09%)
Sep 18, 2023 24.03 24.42 23.41 23.71 20,488,032 -0.47(-1.94%)
Sep 15, 2023 24.24 24.62 23.68 24.18 38,433,188 +0.07(+0.29%)
Sep 14, 2023 23.25 24.17 23.19 24.11 21,549,244 +0.86(+3.70%)
Sep 13, 2023 23.59 23.76 23.20 23.25 15,631,751 -0.33(-1.40%)
Sep 12, 2023 23.21 24.46 23.06 23.58 23,920,760 +0.17(+0.73%)
Sep 11, 2023 23.50 23.95 22.89 23.41 26,470,288 +0.31(+1.34%)
Sep 08, 2023 23.40 23.74 22.76 23.10 19,088,394 -0.32(-1.37%)
Sep 07, 2023 22.49 23.49 22.43 23.42 18,514,040 +0.16(+0.69%)
Sep 06, 2023 23.25 23.42 22.50 23.26 18,075,032 -0.13(-0.56%)
Sep 05, 2023 23.17 23.71 23.12 23.39 18,896,428 +0.08(+0.34%)
Sep 01, 2023 23.00 23.75 22.46 23.31 26,403,080 +0.58(+2.55%)
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 30,487,488 -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 34,878,952 -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 40,265,812 -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 66,410,788 +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 99,407,624 +1.19(+5.82%)
Jul 05, 2023 20.70 21.05 19.43 20.43 118,795,192 +0.87(+4.45%)
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.