Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Rivian Automotive Inc | RIVN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.48 | 5.63% | 9.00 | 17:47:25 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.55 | 8.50 | 9.04 | 9.04 | 8.52 |
RIVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.66 | 9.24 | 8.315 | 8.79 | 30,278,751 | 0.34 | 3.93% |
| 1 Month | 10.99 | 11.13 | 8.26 | 9.43 | 39,595,155 | -1.99 | -18.11% |
| 3 Months | 15.25 | 16.84 | 8.26 | 11.56 | 46,574,941 | -6.25 | -40.98% |
| 6 Months | 16.95 | 24.615 | 8.26 | 14.68 | 40,785,353 | -7.95 | -46.90% |
| 1 Year | 12.15 | 28.04 | 8.26 | 17.72 | 40,969,805 | -3.15 | -25.93% |
| 3 Years | 106.75 | 179.4699 | 8.26 | 28.36 | 29,415,194 | -97.75 | -91.57% |
| 5 Years | 106.75 | 179.4699 | 8.26 | 28.36 | 29,415,194 | -97.75 | -91.57% |
RIVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.52 | -0.32 | -3.62% | 8.61 | 8.71 | 8.46 | 21,819,042 |
| Apr 24 2024 | 8.84 | -0.20 | -2.21% | 9.16 | 9.20 | 8.6933 | 34,547,589 |
| Apr 23 2024 | 9.04 | 0.25 | 2.84% | 8.72 | 9.24 | 8.685 | 33,377,288 |
| Apr 22 2024 | 8.79 | 0.16 | 1.85% | 8.50 | 8.86 | 8.315 | 35,008,513 |
| Apr 19 2024 | 8.63 | -0.20 | -2.27% | 8.66 | 8.89 | 8.57 | 26,641,325 |
| Apr 18 2024 | 8.83 | 0.09 | 1.03% | 8.70 | 9.08 | 8.38 | 30,936,025 |
| Apr 17 2024 | 8.74 | 0.03 | 0.34% | 8.78 | 9.01 | 8.73 | 32,530,294 |
| Apr 16 2024 | 8.71 | 0.31 | 3.69% | 8.365 | 8.8688 | 8.26 | 51,483,520 |
| Apr 15 2024 | 8.40 | -0.73 | -8.00% | 9.12 | 9.17 | 8.32 | 82,335,524 |
| Apr 12 2024 | 9.13 | -0.44 | -4.60% | 9.48 | 9.51 | 9.08 | 57,780,598 |
| Apr 11 2024 | 9.57 | -0.70 | -6.82% | 10.25 | 10.30 | 9.38 | 79,974,605 |
| Apr 10 2024 | 10.27 | -0.36 | -3.39% | 10.24 | 10.42 | 10.11 | 30,204,404 |
| Apr 09 2024 | 10.63 | 0.19 | 1.82% | 10.45 | 10.69 | 10.39 | 27,158,542 |
| Apr 08 2024 | 10.44 | 0.34 | 3.37% | 10.19 | 10.495 | 10.16 | 28,658,450 |
| Apr 05 2024 | 10.10 | -0.03 | -0.30% | 10.10 | 10.365 | 10.01 | 37,266,649 |
| Apr 04 2024 | 10.13 | -0.41 | -3.89% | 10.62 | 10.70 | 10.13 | 41,905,401 |
| Apr 03 2024 | 10.54 | 0.03 | 0.29% | 10.46 | 10.80 | 10.37 | 33,814,558 |
| Apr 02 2024 | 10.51 | -0.58 | -5.23% | 10.77 | 10.80 | 10.26 | 43,109,687 |
| Apr 01 2024 | 11.09 | 0.14 | 1.28% | 10.99 | 11.13 | 10.78 | 23,755,927 |
| Mar 28 2024 | 10.95 | -0.04 | -0.36% | 10.88 | 11.495 | 10.88 | 43,170,887 |
| Mar 27 2024 | 10.99 | 0.47 | 4.47% | 10.64 | 11.07 | 10.48 | 34,337,027 |
| Mar 26 2024 | 10.52 | -0.13 | -1.22% | 10.85 | 11.035 | 10.50 | 33,849,053 |
