Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

18.11 +1.35 (+8.05%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.75 18.86 16.75 18.11 97,285,904 +1.35(+8.05%)
Jul 11, 2024 16.76 17.23 16.33 16.76 59,171,248 +0.39(+2.38%)
Jul 10, 2024 15.85 16.74 15.46 16.37 55,732,400 +0.66(+4.20%)
Jul 09, 2024 15.50 16.17 15.35 15.71 50,274,832 +0.22(+1.42%)
Jul 08, 2024 14.82 15.77 14.45 15.49 56,334,604 +0.70(+4.73%)
Jul 05, 2024 14.58 14.86 14.03 14.79 37,013,180 +0.14(+0.96%)
Jul 03, 2024 14.80 15.31 14.53 14.65 52,933,512 -0.24(-1.61%)
Jul 02, 2024 14.27 15.18 13.95 14.89 88,489,464 +0.97(+6.97%)
Jul 01, 2024 13.46 14.51 13.31 13.92 74,256,608 +0.50(+3.73%)
Jun 28, 2024 14.49 15.12 13.21 13.42 88,110,280 -1.05(-7.26%)
Jun 27, 2024 13.96 14.67 13.43 14.47 96,775,136 -0.27(-1.83%)
Jun 26, 2024 16.33 16.35 14.17 14.74 261,968,720 +2.78(+23.24%)
Jun 25, 2024 11.12 12.04 11.07 11.96 100,795,536 +0.95(+8.63%)
Jun 24, 2024 10.32 11.13 10.31 11.01 31,868,092 +0.69(+6.69%)
Jun 21, 2024 10.33 10.43 10.15 10.32 33,126,028 -0.01(-0.10%)
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%)
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.