Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rivian Automotive, Inc. (NQ: RIVN )

10.10 -0.29 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 16.36 17.05 16.34 16.41 27,447,138 +0.19(+1.17%)
Jul 30, 2024 16.40 16.65 16.12 16.22 20,715,000 -0.08(-0.49%)
Jul 29, 2024 16.30 16.55 16.00 16.30 18,284,456 +0.09(+0.56%)
Jul 26, 2024 16.32 16.90 16.14 16.21 21,540,024 -0.04(-0.25%)
Jul 25, 2024 15.99 16.90 15.85 16.25 27,191,512 -0.02(-0.12%)
Jul 24, 2024 16.85 16.95 16.05 16.27 38,398,084 -1.23(-7.03%)
Jul 23, 2024 17.11 17.56 16.55 17.50 23,375,208 +0.28(+1.63%)
Jul 22, 2024 17.04 17.45 16.84 17.22 25,545,808 +0.47(+2.81%)
Jul 19, 2024 16.50 17.02 16.33 16.75 25,909,112 -0.15(-0.89%)
Jul 18, 2024 17.42 17.48 16.45 16.90 36,913,812 -0.29(-1.69%)
Jul 17, 2024 17.50 18.49 16.94 17.19 46,720,296 -0.75(-4.18%)
Jul 16, 2024 17.72 18.35 17.27 17.94 43,903,784 +0.44(+2.51%)
Jul 15, 2024 17.76 17.94 17.02 17.50 51,361,576 -0.61(-3.37%)
Jul 12, 2024 16.75 18.86 16.75 18.11 97,391,504 +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 55,727,308 +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 31,868,088 +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 67,554,504 +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 55,127,352 +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.