| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Rivian Automotive Inc |
RIVN |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.54 |
4.06% |
13.83 |
19:59:48 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 13.50 |
13.41 |
13.9897 |
13.71 |
13.29 |
more quote information »
RIVN Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 13.08 | 13.99 | 12.58 | 13.26 | 29,694,040 | 0.75 | 5.73% |
| 1 Month | 18.89 | 19.76 | 12.58 | 15.23 | 43,161,858 | -5.06 | -26.79% |
| 3 Months | 18.42 | 22.085 | 12.58 | 16.87 | 32,798,440 | -4.59 | -24.92% |
| 6 Months | 32.70 | 37.3901 | 12.58 | 21.24 | 23,433,914 | -18.87 | -57.71% |
| 1 Year | 46.30 | 56.7599 | 12.58 | 26.40 | 21,041,417 | -32.47 | -70.13% |
| 3 Years | 106.75 | 179.4699 | 12.58 | 44.25 | 21,431,331 | -92.92 | -87.04% |
| 5 Years | 106.75 | 179.4699 | 12.58 | 44.25 | 21,431,331 | -92.92 | -87.04% |
RIVN 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 23 2023 |
13.71 |
0.42 |
3.16% |
13.50 |
13.9897 |
13.41 |
20,967,662 |
| Mar 22 2023 |
13.29 |
-0.32 |
-2.35% |
13.81 |
13.9494 |
13.235 |
23,301,873 |
| Mar 21 2023 |
13.61 |
0.59 |
4.53% |
13.18 |
13.74 |
13.13 |
27,298,395 |
| Mar 20 2023 |
13.02 |
0.01 |
0.08% |
12.78 |
13.09 |
12.58 |
30,899,360 |
| Mar 17 2023 |
13.01 |
-0.45 |
-3.34% |
13.21 |
13.315 |
12.80 |
36,559,632 |
| Mar 16 2023 |
13.46 |
0.43 |
3.3% |
13.08 |
13.50 |
12.91 |
30,410,939 |
| Mar 15 2023 |
13.03 |
-0.18 |
-1.36% |
12.911 |
13.39 |
12.795 |
43,436,846 |
| Mar 14 2023 |
13.21 |
-0.52 |
-3.79% |
14.09 |
14.11 |
13.10 |
36,077,501 |
| Mar 13 2023 |
13.73 |
-0.43 |
-3.04% |
13.801 |
14.11 |
13.13 |
43,463,731 |
| Mar 10 2023 |
14.16 |
-0.37 |
-2.55% |
14.69 |
14.9035 |
14.00 |
42,318,551 |
| Mar 09 2023 |
14.53 |
-0.60 |
-3.97% |
14.89 |
15.255 |
14.4419 |
40,706,378 |
| Mar 08 2023 |
15.13 |
0.49 |
3.35% |
14.655 |
15.23 |
14.21 |
76,228,829 |
| Mar 07 2023 |
14.64 |
-2.49 |
-14.54% |
15.925 |
15.94 |
14.61 |
128,497,225 |
| Mar 06 2023 |
17.13 |
0.21 |
1.24% |
17.14 |
17.74 |
16.96 |
31,616,812 |
| Mar 03 2023 |
16.92 |
1.20 |
7.63% |
16.02 |
17.48 |
15.72 |
47,979,525 |
| Mar 02 2023 |
15.72 |
-0.04 |
-0.25% |
15.565 |
16.19 |
15.08 |
41,714,834 |
| Mar 01 2023 |
15.76 |
-3.54 |
-18.34% |
17.66 |
17.68 |
15.56 |
87,312,797 |
| Feb 28 2023 |
19.30 |
0.85 |
4.61% |
18.53 |
19.76 |
18.53 |
36,044,959 |
| Feb 27 2023 |
18.45 |
1.13 |
6.52% |
17.76 |
18.6276 |
17.615 |
20,009,028 |
| Feb 24 2023 |
17.32 |
-0.86 |
-4.73% |
17.50 |
17.63 |
16.905 |
20,116,111 |
See More Historical Prices ยป
