Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,983.25
+5.25(+0.13%)
Dow Futures
32,349.00
+30.00(+0.09%)
Nasdaq Futures
12,866.25
+12.25(+0.10%)
Russell 2000 Futures
1,738.70
+6.20(+0.36%)
Crude Oil
69.53
-0.43(-0.61%)
Gold
1,995.10
-0.80(-0.04%)

Advertisement

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

13.71

+0.42

(+3.16%)

At close: 04:00PM EDT

13.83

+0.12

(+0.88%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	13.50	13.99	13.41	13.71	13.71	20,958,800
Mar 22, 2023	13.81	13.95	13.23	13.29	13.29	23,357,000
Mar 21, 2023	13.18	13.74	13.13	13.61	13.61	27,341,300
Mar 20, 2023	12.78	13.09	12.58	13.02	13.02	30,927,600
Mar 17, 2023	13.21	13.32	12.80	13.01	13.01	36,608,300
Mar 16, 2023	13.08	13.50	12.91	13.46	13.46	30,325,200
Mar 15, 2023	12.91	13.39	12.80	13.03	13.03	43,498,100
Mar 14, 2023	14.09	14.11	13.10	13.21	13.21	36,173,200
Mar 13, 2023	13.80	14.11	13.12	13.73	13.73	43,513,000
Mar 10, 2023	14.72	14.90	14.00	14.16	14.16	42,275,600
Mar 09, 2023	14.89	15.26	14.44	14.53	14.53	40,790,600
Mar 08, 2023	14.65	15.23	14.21	15.13	15.13	76,217,700
Mar 07, 2023	15.93	15.94	14.61	14.64	14.64	128,729,000
Mar 06, 2023	17.14	17.74	16.96	17.13	17.13	32,080,000
Mar 03, 2023	16.02	17.48	15.72	16.92	16.92	47,967,300
Mar 02, 2023	15.56	16.19	15.08	15.72	15.72	41,698,200
Mar 01, 2023	17.65	17.68	15.56	15.76	15.76	87,442,100
Feb 28, 2023	18.53	19.76	18.53	19.30	19.30	36,331,100
Feb 27, 2023	17.76	18.63	17.60	18.45	18.45	20,042,500
Feb 24, 2023	17.50	17.63	16.91	17.32	17.32	20,161,600
Feb 23, 2023	18.89	18.93	17.50	18.18	18.18	25,995,900
Feb 22, 2023	19.18	19.53	18.57	19.02	19.02	16,786,900
Feb 21, 2023	19.67	19.93	18.97	19.08	19.08	13,737,700
Feb 17, 2023	20.40	20.57	19.50	20.22	20.22	16,589,200
Feb 16, 2023	20.79	21.68	20.32	20.68	20.68	21,737,700
Feb 15, 2023	19.00	21.15	18.96	21.15	21.15	27,957,200
Feb 14, 2023	18.57	19.64	18.18	19.49	19.49	17,274,200
Feb 13, 2023	18.65	19.07	18.28	18.92	18.92	13,538,600
Feb 10, 2023	18.94	19.16	18.55	18.85	18.85	17,148,500
Feb 09, 2023	20.49	20.89	19.24	19.42	19.42	18,834,400
Feb 08, 2023	19.49	20.38	19.45	20.08	20.08	18,650,900
Feb 07, 2023	20.17	20.19	18.71	19.91	19.91	28,566,900
Feb 06, 2023	19.80	20.36	19.61	20.22	20.22	15,772,600
Feb 03, 2023	19.98	21.32	19.75	19.90	19.90	27,177,300
Feb 02, 2023	20.44	22.09	20.32	20.88	20.88	39,070,000
Feb 01, 2023	19.50	20.07	18.22	19.71	19.71	36,443,900
Jan 31, 2023	18.09	19.43	17.77	19.40	19.40	31,614,400
Jan 30, 2023	19.83	19.95	18.01	18.04	18.04	34,992,500
Jan 27, 2023	18.22	21.44	18.14	19.83	19.83	73,907,100
Jan 26, 2023	19.68	19.88	18.01	18.31	18.31	32,276,700
Jan 25, 2023	17.41	18.76	17.12	18.69	18.69	26,136,500
Jan 24, 2023	17.93	18.63	17.62	18.05	18.05	22,660,100
Jan 23, 2023	16.48	18.38	16.44	18.10	18.10	41,768,300
Jan 20, 2023	15.99	16.51	15.55	16.23	16.23	23,673,400
Jan 19, 2023	16.23	16.36	15.28	15.79	15.79	28,441,500
Jan 18, 2023	17.39	17.71	16.46	16.50	16.50	22,158,100
Jan 17, 2023	16.67	17.28	16.37	16.93	16.93	25,623,600
Jan 13, 2023	16.82	16.84	15.82	16.45	16.45	42,771,400
Jan 12, 2023	17.25	17.78	16.48	17.58	17.58	30,584,200
Jan 11, 2023	16.51	17.69	16.18	17.08	17.08	33,365,100
Jan 10, 2023	16.82	17.37	16.02	16.45	16.45	26,468,300
Jan 09, 2023	16.62	17.20	16.47	16.62	16.62	21,572,200
Jan 06, 2023	16.09	16.66	15.84	16.40	16.40	22,022,300
Jan 05, 2023	17.35	17.38	16.53	16.56	16.56	24,201,200
Jan 04, 2023	17.20	18.06	16.56	17.71	17.71	28,730,200
Jan 03, 2023	18.90	18.99	17.08	17.34	17.34	25,993,900
Dec 30, 2022	18.25	18.58	17.92	18.43	18.43	17,181,800
Dec 29, 2022	18.39	19.02	18.14	18.73	18.73	22,063,000
Dec 28, 2022	17.75	18.26	17.45	17.74	17.74	20,967,700
Dec 27, 2022	18.65	18.70	17.65	17.74	17.74	21,663,000
Dec 23, 2022	19.76	19.77	18.52	19.14	19.14	18,952,000
Dec 22, 2022	20.66	20.81	18.92	19.73	19.73	24,271,200
Dec 21, 2022	21.58	21.61	20.73	21.03	21.03	13,435,000
Dec 20, 2022	21.85	22.46	21.29	21.40	21.40	15,114,700
Dec 19, 2022	22.53	22.74	21.85	22.03	22.03	18,825,200
Dec 16, 2022	23.89	24.31	22.30	22.48	22.48	58,554,600
Dec 15, 2022	24.03	25.06	23.86	23.97	23.97	13,296,000
Dec 14, 2022	24.92	25.58	24.43	24.54	24.54	14,213,100
Dec 13, 2022	27.20	27.96	24.63	24.96	24.96	20,597,300
Dec 12, 2022	26.75	26.90	25.52	25.61	25.61	19,596,900
Dec 09, 2022	28.35	29.27	27.25	27.29	27.29	11,334,500
Dec 08, 2022	28.26	28.64	27.59	28.58	28.58	9,582,500
Dec 07, 2022	27.75	28.23	27.27	27.94	27.94	8,877,300
Dec 06, 2022	29.50	29.54	27.42	27.89	27.89	13,170,700
Dec 05, 2022	31.01	31.34	29.43	29.53	29.53	7,560,400
Dec 02, 2022	30.63	31.60	30.25	31.36	31.36	8,879,100
Dec 01, 2022	31.97	32.60	30.30	31.48	31.48	12,056,800
Nov 30, 2022	29.05	32.23	29.02	32.04	32.04	18,375,900
Nov 29, 2022	29.15	29.49	28.67	28.85	28.85	6,705,700
Nov 28, 2022	29.10	29.56	28.58	28.64	28.64	7,746,900
Nov 25, 2022	29.64	29.64	29.10	29.53	29.53	3,907,600
Nov 23, 2022	29.27	30.18	28.95	29.71	29.71	9,511,300
Nov 22, 2022	28.58	29.47	27.85	28.94	28.94	10,770,200
Nov 21, 2022	29.68	30.15	28.40	28.42	28.42	13,508,600
Nov 18, 2022	32.65	32.69	29.81	30.34	30.34	13,130,200
Nov 17, 2022	32.24	32.76	31.71	32.07	32.07	7,890,900
Nov 16, 2022	34.35	34.49	32.85	33.32	33.32	10,069,200
Nov 15, 2022	34.44	35.74	33.92	35.15	35.15	19,268,200
Nov 14, 2022	34.39	35.15	33.20	34.38	34.38	12,608,900
Nov 11, 2022	33.19	34.98	31.92	34.90	34.90	21,051,800
Nov 10, 2022	32.88	33.52	31.13	32.96	32.96	29,299,900
Nov 09, 2022	31.03	31.15	27.36	28.07	28.07	28,081,300
Nov 08, 2022	31.45	32.84	30.35	31.85	31.85	11,768,900
Nov 07, 2022	32.56	32.93	31.01	31.32	31.32	7,414,000
Nov 04, 2022	33.43	33.50	31.10	31.99	31.99	8,159,200
Nov 03, 2022	31.28	33.55	31.01	32.24	32.24	8,075,400
Nov 02, 2022	33.51	33.76	31.46	31.52	31.52	10,788,300
Nov 01, 2022	36.15	36.45	33.38	33.48	33.48	10,366,100
Oct 31, 2022	34.28	35.99	33.97	34.97	34.97	23,372,500
Oct 28, 2022	34.36	35.07	34.10	34.48	34.48	8,410,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,983.25+5.25(+0.13%)

Dow Futures32,349.00+30.00(+0.09%)

Nasdaq Futures12,866.25+12.25(+0.10%)

Russell 2000 Futures1,738.70+6.20(+0.36%)

Crude Oil69.53-0.43(-0.61%)

Gold1,995.10-0.80(-0.04%)

Rivian Automotive, Inc. (RIVN)

S&P Futures
3,983.25
+5.25(+0.13%)

Dow Futures
32,349.00
+30.00(+0.09%)

Nasdaq Futures
12,866.25
+12.25(+0.10%)

Russell 2000 Futures
1,738.70
+6.20(+0.36%)

Crude Oil
69.53
-0.43(-0.61%)

Gold
1,995.10
-0.80(-0.04%)