Indicators

Rivian Automotive, Inc. (NQ: RIVN )

11.60 +0.43 (+3.85%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	11.20	11.35	10.95	11.17	38,365,680	+0.14(+1.27%)
Sep 25, 2024	11.43	11.60	10.98	11.03	53,059,660	-0.81(-6.84%)
Sep 24, 2024	12.05	12.12	11.73	11.84	32,256,696	-0.07(-0.59%)
Sep 23, 2024	11.85	12.18	11.41	11.91	35,677,360	+0.20(+1.71%)
Sep 20, 2024	13.14	13.15	11.65	11.71	77,632,848	-1.44(-10.95%)
Sep 19, 2024	13.35	13.65	13.09	13.15	29,967,160	+0.25(+1.94%)
Sep 18, 2024	13.14	13.60	12.82	12.90	30,944,596	-0.20(-1.53%)
Sep 17, 2024	13.48	13.54	13.05	13.10	18,778,074	-0.10(-0.76%)
Sep 16, 2024	13.37	13.59	13.19	13.20	18,804,824	-0.30(-2.22%)
Sep 13, 2024	13.83	14.08	13.39	13.50	23,786,644	-0.22(-1.60%)
Sep 12, 2024	13.77	13.97	13.51	13.72	16,412,980	-0.21(-1.51%)
Sep 11, 2024	13.21	13.99	12.96	13.93	27,542,136	+0.70(+5.29%)
Sep 10, 2024	13.10	13.49	12.81	13.23	24,449,204	+0.15(+1.15%)
Sep 09, 2024	13.29	13.70	13.01	13.08	21,363,258	-0.15(-1.13%)
Sep 06, 2024	13.75	14.06	13.08	13.23	25,712,864	-0.51(-3.71%)
Sep 05, 2024	13.40	13.96	13.28	13.74	20,206,440	+0.46(+3.46%)
Sep 04, 2024	13.11	13.80	13.01	13.28	18,063,550	+0.13(+0.99%)

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.