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

Rivian Automotive, Inc. (NQ: RIVN )

9.040 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Feb 28, 2022 63.49 68.15 62.40 67.56 19,233,000 +4.13(+6.51%)
Feb 25, 2022 63.35 63.87 61.60 63.43 13,455,170 -0.28(-0.44%)
Feb 24, 2022 54.24 64.43 53.50 63.71 24,061,560 +6.18(+10.74%)
Feb 23, 2022 63.43 63.50 57.05 57.53 22,593,412 -4.86(-7.79%)
Feb 22, 2022 65.25 69.10 59.76 62.39 22,704,552 -3.98(-6.00%)
Feb 18, 2022 66.37 0 +1.63(+2.52%)
Feb 17, 2022 64.68 71.50 64.13 64.74 22,364,288 -1.51(-2.28%)
Feb 16, 2022 65.37 66.43 63.34 66.25 12,723,307 -0.04(-0.06%)
Feb 15, 2022 65.80 67.18 63.88 66.29 16,247,692 +3.64(+5.81%)
Feb 14, 2022 60.36 66.40 59.90 62.65 26,861,762 +3.80(+6.46%)
Feb 11, 2022 64.50 66.40 57.70 58.85 15,293,387 -5.87(-9.07%)
Feb 10, 2022 61.46 68.98 60.66 64.72 17,649,236 +0.19(+0.29%)
Feb 09, 2022 61.86 65.12 60.75 64.53 13,335,535 +3.58(+5.87%)
Feb 08, 2022 58.08 61.54 56.44 60.95 12,060,920 +2.59(+4.44%)
Feb 07, 2022 60.88 63.83 57.52 58.36 14,770,458 -2.51(-4.12%)
Feb 04, 2022 62.06 62.78 59.11 60.87 14,588,642 +0.51(+0.84%)
Feb 03, 2022 60.83 59.00 60.36 19,737,808 -3.96(-6.16%)
Feb 02, 2022 69.39 69.90 63.55 64.32 15,565,072 -5.30(-7.61%)
Feb 01, 2022 67.28 71.46 62.35 69.62 24,461,640 +12.50(+21.88%)
Jan 28, 2022 53.60 57.30 50.00 57.12 23,965,114 +3.18(+5.90%)
Jan 27, 2022 61.33 61.70 53.33 53.94 23,389,588 -6.33(-10.50%)
Jan 26, 2022 62.35 68.07 59.01 60.27 23,652,458 +0.66(+1.11%)
Jan 25, 2022 61.11 61.93 58.00 59.61 16,540,988 -4.29(-6.71%)
Jan 24, 2022 60.11 64.30 55.10 63.90 24,117,046 -0.61(-0.95%)
Jan 21, 2022 63.87 67.16 60.51 64.51 19,344,718 -0.51(-0.78%)
Jan 20, 2022 70.86 72.08 64.81 65.02 18,607,614 -4.38(-6.31%)
Jan 19, 2022 74.82 76.32 68.95 69.40 15,044,174 -3.76(-5.14%)
Jan 18, 2022 77.53 77.84 72.88 73.16 16,805,468 -6.79(-8.49%)
Jan 14, 2022 79.95 0 -0.36(-0.45%)
Jan 13, 2022 86.94 86.94 79.89 80.31 13,653,790 -6.17(-7.13%)
Jan 12, 2022 84.90 88.07 82.63 86.48 14,410,351 +2.93(+3.51%)
Jan 11, 2022 78.94 86.58 78.12 83.55 19,952,940 +2.11(+2.59%)
Jan 10, 2022 83.52 83.75 77.65 81.44 17,217,652 -4.84(-5.61%)
Jan 07, 2022 87.02 89.27 81.62 86.28 17,516,038 -1.05(-1.20%)
Jan 06, 2022 91.88 92.03 75.13 87.33 39,809,904 -2.68(-2.98%)
Jan 05, 2022 98.32 99.22 89.28 90.01 18,606,330 -11.38(-11.22%)
Jan 04, 2022 102.99 106.80 99.01 101.39 12,139,215 -1.33(-1.29%)
Jan 03, 2022 106.14 106.55 100.26 102.72 8,347,511 +4.91(+5.02%)
Dec 31, 2021 102.44 106.12 97.81 97.81 5,814,894 -5.61(-5.42%)
Dec 30, 2021 98.85 105.29 98.66 103.42 10,856,660 +4.08(+4.11%)
Dec 29, 2021 101.19 102.58 96.62 99.34 8,743,358 -3.53(-3.43%)
Dec 28, 2021 105.04 106.00 96.02 102.87 8,821,830 -0.49(-0.48%)
Dec 27, 2021 96.90 107.49 96.80 103.36 15,484,944 +6.52(+6.73%)
Dec 23, 2021 96.35 97.82 93.81 96.84 5,670,139 +0.50(+0.52%)
Dec 22, 2021 96.39 98.90 92.28 96.34 8,636,543 -0.48(-0.50%)
Dec 21, 2021 92.19 98.42 92.05 96.82 12,905,543 +6.84(+7.60%)
Dec 20, 2021 94.80 96.40 88.40 89.98 16,049,675 -7.83(-8.01%)
Dec 17, 2021 99.92 100.60 92.62 97.81 44,475,032 -11.06(-10.16%)
Dec 16, 2021 116.76 117.00 107.06 108.87 13,252,758 -6.13(-5.33%)
Dec 15, 2021 115.47 116.74 109.21 115.00 10,811,125 -2.14(-1.83%)
Dec 14, 2021 114.77 117.90 112.71 117.14 8,050,310 -1.76(-1.48%)
Dec 13, 2021 118.14 121.64 113.95 118.90 14,721,819 +4.24(+3.70%)
Dec 10, 2021 115.71 118.01 110.80 114.66 8,387,506 -0.74(-0.64%)
Dec 09, 2021 119.95 121.32 114.40 115.40 8,496,113 -6.72(-5.50%)
Dec 08, 2021 116.22 123.40 112.82 122.12 12,786,512 +5.94(+5.11%)
Dec 07, 2021 119.52 120.21 112.40 116.18 12,154,366 -0.60(-0.51%)
Dec 06, 2021 106.36 117.48 100.32 116.78 19,687,988 +18.97(+19.39%)
Dec 03, 2021 110.49 111.87 97.81 97.81 13,819,317 -12.96(-11.70%)
Dec 02, 2021 114.17 117.72 107.75 110.77 10,816,640 -4.92(-4.25%)
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.