Rivian Automotive Inc (RIVN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -3.65217391304 | 11.5 | 12.42 | 10.8501 | 27737668 | 11.53426432 | CS |
| 4 | -1.8 | -13.9751552795 | 12.88 | 14.45 | 10.8501 | 31846948 | 12.57649766 | CS |
| 12 | -2.53 | -18.5892725937 | 13.61 | 16.65 | 10.8501 | 33091124 | 13.54496779 | CS |
| 26 | -2.845 | -20.4308797127 | 13.925 | 16.65 | 9.5 | 34987342 | 12.25992929 | CS |
| 52 | 0.09 | 0.818926296633 | 10.99 | 18.855 | 8.315 | 37918481 | 12.3605157 | CS |
| 156 | -36.93 | -76.9214746928 | 48.01 | 56.7599 | 8.315 | 32003500 | 18.14843954 | CS |
| 260 | -95.67 | -89.6206088993 | 106.75 | 179.4699 | 8.315 | 31106638 | 23.66500694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 11.03 | -0.39 | -3.42 | 10.97 | 11.35 | 10.94 | 23151772 |
| 1741217700 | 11.42 | 0.16 | 1.42 | 11.41 | 11.49 | 11.06 | 19023330 |
| 1741131300 | 11.26 | -0.25 | -2.17 | 11.16 | 11.58 | 10.8501 | 31727234 |
| 1741044900 | 11.51 | -0.33 | -2.79 | 12.01 | 12.42 | 11.39 | 27855185 |
| 1740785700 | 11.84 | 0.24 | 2.07 | 11.57 | 12.105 | 11.32 | 30894115 |
| 1740699300 | 11.6 | 0.2 | 1.75 | 11.5 | 12.26 | 11.44 | 31140617 |
| 1740612900 | 11.4 | -0.05 | -0.44 | 11.52 | 12.005 | 11.33 | 29893650 |
| 1740526500 | 11.45 | -0.51 | -4.26 | 11.94 | 12.185 | 11.38 | 36334093 |
| 1740440100 | 11.96 | -1.01 | -7.79 | 12.495 | 12.72 | 11.7103 | 56814819 |
| 1740180900 | 12.97 | -0.64 | -4.70 | 12.71 | 13.36 | 12.55 | 70581569 |
| 1740094500 | 13.61 | -0.32 | -2.30 | 13.93 | 14.05 | 13.28 | 52442936 |
| 1740008100 | 13.93 | -0.51 | -3.53 | 14.33 | 14.41 | 13.8 | 28760690 |
| 1739921700 | 14.44 | 0.41 | 2.92 | 13.78 | 14.45 | 13.75 | 36287984 |
| 1739576100 | 14.03 | 0.73 | 5.49 | 13.52 | 14.19 | 13.47 | 33878829 |
| 1739489700 | 13.3 | 0.82 | 6.57 | 12.67 | 13.33 | 12.578 | 27536657 |
| 1739403300 | 12.48 | 0.04 | 0.32 | 12.33 | 12.73 | 12.25 | 20816730 |
| 1739316900 | 12.44 | -0.55 | -4.23 | 12.79 | 12.94 | 12.36 | 25094539 |
| 1739230500 | 12.99 | 0.51 | 4.09 | 12.66 | 13.09 | 12.55 | 22406101 |
| 1738971300 | 12.48 | -0.32 | -2.50 | 12.82 | 12.8609 | 12.405 | 16642027 |
| 1738884900 | 12.8 | 0.03 | 0.23 | 12.88 | 13.22 | 12.65 | 21474931 |
| 1738798500 | 12.77 | -0.1 | -0.78 | 12.81 | 13.075 | 12.715 | 13877162 |
| 1738712100 | 12.87 | 0.48 | 3.87 | 12.39 | 12.98 | 12.31 | 18892383 |
| 1738625700 | 12.39 | -0.17 | -1.35 | 12.02 | 12.555 | 11.89 | 21834851 |
| 1738366500 | 12.56 | 0.05 | 0.40 | 12.5697 | 12.99 | 12.38 | 20143099 |
| 1738280100 | 12.51 | 0.09 | 0.72 | 12.57 | 12.81 | 12.34 | 17707180 |
| 1738193700 | 12.42 | -0.29 | -2.28 | 12.34 | 12.61 | 12.22 | 21290812 |
| 1738107300 | 12.71 | -0.14 | -1.09 | 12.88 | 12.86 | 12.4216 | 22855373 |
| 1738020900 | 12.85 | 0.08 | 0.63 | 12.79 | 13.56 | 12.69 | 31670622 |
| 1737761700 | 12.77 | 0.08 | 0.63 | 12.71 | 13.19 | 12.48 | 31326417 |
| 1737675300 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1737588900 | 12.69 | -0.6 | -4.51 | 13.1 | 13.14 | 12.66 | 32993179 |
| 1737502500 | 13.29 | -0.92 | -6.47 | 13.85 | 14.06 | 12.99 | 44175264 |
| 1737156900 | 14.21 | -0.23 | -1.59 | 14.69 | 15.34 | 14.19 | 65051790 |
| 1737070500 | 14.44 | 0.5 | 3.59 | 14.1 | 14.66 | 13.95 | 38525802 |
| 1736984100 | 13.94 | 0.6 | 4.50 | 13.895 | 14.21 | 13.745 | 28918661 |
| 1736897700 | 13.34 | -0.15 | -1.11 | 13.87 | 14.12 | 13.08 | 29972477 |
| 1736811300 | 13.49 | -0.36 | -2.60 | 13.54 | 13.63 | 13.01 | 27975289 |
| 1736552100 | 13.85 | -0.36 | -2.53 | 14 | 14.155 | 13.76 | 23178229 |
| 1736379300 | 14.21 | -0.74 | -4.95 | 14.6 | 14.752 | 13.98 | 32997484 |
| 1736292900 | 14.95 | -0.77 | -4.87 | 15.93 | 16.344999 | 14.81 | 35856491 |
| 1736206500 | 15.715 | -0.77 | -4.70 | 16.489999 | 16.64 | 15.53 | 57867462 |
| 1735947300 | 16.489999 | 3.24 | 24.45 | 13.91 | 16.649999 | 13.71 | 124407909 |
| 1735860900 | 13.25 | -0.05 | -0.38 | 13.35 | 13.79 | 12.76 | 30404222 |
| 1735688100 | 13.3 | -0.28 | -2.06 | 13.71 | 14.72 | 13.29 | 40620535 |
| 1735601700 | 13.58 | -0.07 | -0.51 | 13.35 | 13.65 | 13.02 | 18601463 |
| 1735342500 | 13.65 | -0.39 | -2.78 | 13.94 | 14.1 | 13.31 | 21563314 |
| 1735256100 | 14.04 | -0.02 | -0.14 | 14 | 14.35 | 13.69 | 19012975 |
| 1735077840 | 14.06 | 0.31 | 2.25 | 13.82 | 14.37 | 13.74 | 15903839 |
| 1734996900 | 13.75 | -0.08 | -0.58 | 13.8 | 14.22 | 13.7188 | 20090116 |
| 1734737700 | 13.83 | 0.77 | 5.90 | 12.94 | 14.17 | 12.7301 | 41903657 |
| 1734651300 | 13.06 | 0 | 0.00 | 13.47 | 13.75 | 12.8 | 38846757 |
| 1734564900 | 13.06 | -1.64 | -11.16 | 14.48 | 14.53 | 12.8 | 56675341 |
| 1734478500 | 14.7 | -0.64 | -4.17 | 15.345 | 15.46 | 14.58 | 30878453 |
| 1734392100 | 15.34 | 0.97 | 6.75 | 14.1 | 15.49 | 13.88 | 57079232 |
| 1734132900 | 14.37 | 0.17 | 1.20 | 14.1 | 14.41 | 13.7517 | 31957562 |
| 1734046500 | 14.2 | 0.44 | 3.20 | 13.7 | 14.31 | 13.48 | 32707725 |
| 1733960100 | 13.76 | -0.3 | -2.13 | 14.2 | 14.33 | 13.23 | 37770088 |
| 1733873700 | 14.06 | -0.39 | -2.70 | 14.45 | 14.51 | 13.7701 | 36388725 |
| 1733787300 | 14.45 | 1.45 | 11.15 | 13.53 | 14.99 | 13.4201 | 77813168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
