Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

13.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2024 13.11 13.80 13.01 13.28 18,063,550 +0.13(+0.99%)
Sep 03, 2024 13.94 13.98 13.12 13.15 21,369,140 -0.98(-6.94%)
Aug 30, 2024 14.20 14.34 13.77 14.13 22,865,706 +0.04(+0.28%)
Aug 29, 2024 13.99 14.64 13.93 14.09 20,840,570 +0.26(+1.88%)
Aug 28, 2024 14.42 14.51 13.59 13.83 28,432,568 -0.65(-4.49%)
Aug 27, 2024 14.35 14.55 13.94 14.48 20,292,072 +0.12(+0.84%)
Aug 26, 2024 13.95 14.72 13.72 14.36 33,101,186 +0.40(+2.87%)
Aug 23, 2024 12.92 14.08 12.89 13.96 39,905,924 +1.15(+8.98%)
Aug 22, 2024 13.16 13.21 12.77 12.81 20,518,532 -0.26(-1.99%)
Aug 21, 2024 13.31 13.35 12.85 13.07 24,284,826 -0.13(-0.98%)
Aug 20, 2024 13.49 13.69 13.19 13.20 23,676,174 -0.33(-2.44%)
Aug 19, 2024 13.33 13.59 13.14 13.53 21,036,820 +0.32(+2.42%)
Aug 16, 2024 13.55 13.77 13.01 13.21 37,750,792 -0.55(-4.00%)
Aug 15, 2024 13.03 14.13 12.92 13.76 38,565,912 +0.51(+3.85%)
Aug 14, 2024 13.58 13.77 13.20 13.25 16,834,858 -0.29(-2.14%)
Aug 13, 2024 13.51 13.87 13.40 13.54 24,618,592 +0.15(+1.12%)
Aug 12, 2024 13.97 14.00 13.35 13.39 25,818,790 -0.56(-4.01%)
Aug 09, 2024 14.64 14.65 13.83 13.95 24,823,950 -0.77(-5.23%)
Aug 08, 2024 13.90 15.34 13.80 14.72 32,620,420 +0.94(+6.78%)
Aug 07, 2024 13.48 14.66 13.30 13.79 49,314,812 -1.02(-6.86%)
Aug 06, 2024 15.12 15.15 14.51 14.80 33,616,776 +0.19(+1.30%)
Aug 05, 2024 12.96 15.05 12.96 14.61 38,764,444 -0.11(-0.75%)
Aug 02, 2024 14.52 15.01 14.26 14.72 26,970,060 -0.52(-3.41%)
Aug 01, 2024 16.40 16.45 14.90 15.24 31,190,088 -1.17(-7.13%)
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 55,732,400 +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%)
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.