Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Rivian Automotive Inc | RIVN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -1.32 | -4.64% | 27.12 | 19:51:39 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 28.11 | 26.861 | 28.815 | 26.99 | 28.44 |
RIVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.98 | 30.70 | 26.861 | 29.06 | 17,966,080 | 0.14 | 0.52% |
| 1 Month | 32.35 | 32.78 | 25.59 | 28.90 | 16,787,533 | -5.23 | -16.17% |
| 3 Months | 46.55 | 46.88 | 19.25 | 29.28 | 20,773,403 | -19.43 | -41.74% |
| 6 Months | 105.24 | 106.80 | 19.25 | 45.41 | 19,575,747 | -78.12 | -74.23% |
| 1 Year | 106.75 | 179.4699 | 19.25 | 67.39 | 21,462,949 | -79.63 | -74.59% |
| 3 Years | 106.75 | 179.4699 | 19.25 | 67.39 | 21,462,949 | -79.63 | -74.59% |
| 5 Years | 106.75 | 179.4699 | 19.25 | 67.39 | 21,462,949 | -79.63 | -74.59% |
RIVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2022 | 26.99 | -1.45 | -5.1% | 28.11 | 28.815 | 26.861 | 14,409,091 |
| Jun 27 2022 | 28.44 | -1.06 | -3.59% | 29.59 | 30.15 | 28.01 | 11,862,462 |
| Jun 24 2022 | 29.50 | 0.03 | 0.1% | 29.71 | 30.70 | 28.86 | 22,053,569 |
| Jun 23 2022 | 29.47 | 0.91 | 3.19% | 28.85 | 29.65 | 27.79 | 14,167,675 |
| Jun 22 2022 | 28.56 | -0.51 | -1.75% | 28.35 | 29.98 | 28.23 | 16,136,952 |
| Jun 21 2022 | 29.07 | 2.83 | 10.79% | 26.98 | 30.36 | 26.93 | 25,609,743 |
| Jun 17 2022 | 26.24 | -0.18 | -0.68% | 26.545 | 27.17 | 25.59 | 19,303,545 |
| Jun 16 2022 | 26.42 | -2.66 | -9.15% | 28.00 | 28.90 | 25.80 | 21,998,858 |
| Jun 15 2022 | 29.08 | 1.78 | 6.52% | 27.18 | 29.56 | 27.14 | 18,543,402 |
| Jun 14 2022 | 27.30 | 0.49 | 1.83% | 26.69 | 28.68 | 26.0257 | 16,088,489 |
| Jun 13 2022 | 26.81 | -1.55 | -5.47% | 27.11 | 27.87 | 26.3713 | 19,530,748 |
| Jun 10 2022 | 28.36 | -0.51 | -1.77% | 28.35 | 29.64 | 27.71 | 14,380,433 |
| Jun 09 2022 | 28.87 | -0.93 | -3.12% | 29.50 | 30.21 | 28.73 | 10,769,433 |
| Jun 08 2022 | 29.80 | 0.08 | 0.27% | 29.69 | 31.42 | 29.63 | 12,652,618 |
| Jun 07 2022 | 29.72 | 0.74 | 2.55% | 28.61 | 29.76 | 27.40 | 17,536,170 |
| Jun 06 2022 | 28.98 | -1.21 | -4.01% | 30.85 | 31.00 | 28.675 | 14,641,762 |
| Jun 03 2022 | 30.19 | -1.75 | -5.48% | 30.88 | 31.46 | 29.8768 | 13,732,446 |
| Jun 02 2022 | 31.94 | 1.69 | 5.59% | 29.45 | 32.78 | 29.16 | 15,162,668 |
| Jun 01 2022 | 30.25 | -1.15 | -3.66% | 31.65 | 32.22 | 29.95 | 13,507,174 |
| May 31 2022 | 31.40 | 0.44 | 1.42% | 32.35 | 32.60 | 30.09 | 21,284,986 |
| May 30 2022 | 30.96 | 0.00 | 0.0% | 30.96 | 30.96 | 30.96 | 0 |