Advertisement
Advertisement
U.S. Markets close in 2 hrs 39 mins
Advertisement
Advertisement
Advertisement
Advertisement

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.89-4.62 (-7.16%)
As of 01:21PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202260.1160.7155.1159.8959.8917,395,807
Jan 21, 202263.8767.1660.5164.5164.5119,323,400
Jan 20, 202270.8672.0864.8165.0265.0218,642,700
Jan 19, 202274.8276.3268.9569.4069.4015,068,400
Jan 18, 202277.5377.8472.8673.1673.1616,803,700
Jan 14, 202279.5781.6977.0179.9579.9515,792,300
Jan 13, 202286.9486.9479.8980.3180.3113,677,500
Jan 12, 202284.9088.0782.6386.4886.4814,422,800
Jan 11, 202278.9486.5878.1283.5583.5519,970,600
Jan 10, 202283.5283.7577.6581.4481.4417,289,800
Jan 07, 202287.0289.2781.6286.2886.2817,497,700
Jan 06, 202291.8892.0375.1387.3387.3339,827,100
Jan 05, 202298.3299.2189.2890.0190.0118,645,100
Jan 04, 2022102.99106.8099.01101.39101.3912,152,200
Jan 03, 2022106.14106.55100.25102.72102.728,346,800
Dec 31, 2021102.44106.12102.28103.69103.695,814,900
Dec 30, 202198.85105.2998.66103.42103.4210,874,700
Dec 29, 2021101.19102.5896.6299.3499.348,754,900
Dec 28, 2021105.04106.00101.00102.87102.878,821,300
Dec 27, 202196.90107.4996.80107.09107.0915,497,000
Dec 23, 202196.3597.8293.8196.8496.845,670,100
Dec 22, 202196.3998.9093.3996.3496.348,644,100
Dec 21, 202192.1998.4292.0596.8296.8212,915,100
Dec 20, 202194.8096.4088.4089.9889.9816,072,700
Dec 17, 202199.92100.6092.6297.7097.7044,454,800
Dec 16, 2021116.76117.00107.06108.87108.8713,627,600
Dec 15, 2021115.47116.74109.21115.00115.0010,828,600
Dec 14, 2021114.77117.90112.71117.14117.148,057,700
Dec 13, 2021118.14121.64113.95118.90118.9014,737,500
Dec 10, 2021115.71118.01110.80114.66114.668,336,800
Dec 09, 2021119.95121.32114.40115.40115.408,474,800
Dec 08, 2021116.22123.40112.82122.12122.1212,816,000
Dec 07, 2021119.52120.21112.40116.18116.1812,173,300
Dec 06, 2021106.36117.48100.32116.78116.7819,725,400
Dec 03, 2021110.49111.87100.00104.67104.6713,802,500
Dec 02, 2021114.17118.45107.75110.77110.7710,835,500
Dec 01, 2021120.54126.75113.10115.69115.6913,289,700
Nov 30, 2021119.90121.49114.10119.76119.7620,204,900
Nov 29, 2021115.85122.25113.60119.77119.7713,923,900
Nov 26, 2021111.00114.50106.14112.13112.139,871,200
Nov 24, 2021119.38120.00113.45114.85114.8511,539,200
Nov 23, 2021117.83124.00113.00119.85119.8524,967,900
Nov 22, 2021123.88124.93106.91118.11118.1140,993,900
Nov 19, 2021129.98139.90125.60128.60128.6049,479,400
Nov 18, 2021136.81138.78120.15123.38123.3863,603,600
Nov 17, 2021160.88163.00140.35146.07146.0771,765,600
Nov 16, 2021163.80179.47153.78172.01172.0194,036,600
Nov 15, 2021130.80152.53127.51149.36149.3664,982,300
Nov 12, 2021128.65135.20125.25129.95129.9550,437,500
Nov 11, 2021114.63125.00108.01122.99122.9983,668,200
Nov 10, 2021106.75119.4695.20100.73100.73103,679,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement