| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Rivian Automotive Inc | RIVN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.28 | -5.41% | 22.38 | 12:49:46 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 23.18 | 22.02 | 23.4198 | 23.66 |
RIVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.50 | 24.87 | 21.11 | 23.31 | 35,337,842 | 0.88 | 4.09% |
| 1 Month | 23.17 | 24.87 | 20.03 | 23.07 | 25,969,783 | -0.79 | -3.41% |
| 3 Months | 24.83 | 28.04 | 19.48 | 24.08 | 40,071,225 | -2.45 | -9.87% |
| 6 Months | 15.28 | 28.04 | 11.68 | 20.38 | 36,442,699 | 7.10 | 46.47% |
| 1 Year | 32.76 | 37.3901 | 11.68 | 20.48 | 29,935,141 | -10.38 | -31.68% |
| 3 Years | 106.75 | 179.4699 | 11.68 | 34.97 | 25,290,633 | -84.37 | -79.04% |
| 5 Years | 106.75 | 179.4699 | 11.68 | 34.97 | 25,290,633 | -84.37 | -79.04% |
RIVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 02 2023 | 23.66 | -0.62 | -2.55% | 23.93 | 24.87 | 23.37 | 49,503,219 |
| Sep 29 2023 | 24.28 | 1.20 | 5.2% | 23.45 | 24.50 | 23.39 | 35,817,733 |
| Sep 28 2023 | 23.08 | 0.03 | 0.13% | 23.02 | 23.24 | 22.23 | 23,013,310 |
| Sep 27 2023 | 23.05 | 0.79 | 3.55% | 22.64 | 23.33 | 21.99 | 31,189,183 |
| Sep 26 2023 | 22.26 | 1.13 | 5.35% | 21.50 | 22.67 | 21.11 | 37,165,766 |
| Sep 25 2023 | 21.13 | 0.54 | 2.62% | 20.40 | 21.67 | 20.03 | 24,459,132 |
| Sep 22 2023 | 20.59 | -0.94 | -4.37% | 21.60 | 21.93 | 20.58 | 24,194,682 |
| Sep 21 2023 | 21.53 | -0.87 | -3.88% | 21.75 | 22.20 | 21.52 | 19,999,739 |
| Sep 20 2023 | 22.40 | -0.34 | -1.5% | 22.96 | 23.42 | 22.38 | 19,475,531 |
| Sep 19 2023 | 22.74 | -0.97 | -4.09% | 23.50 | 23.51 | 21.81 | 33,653,214 |
| Sep 18 2023 | 23.71 | -0.47 | -1.94% | 24.03 | 24.4212 | 23.41 | 20,473,497 |
| Sep 15 2023 | 24.18 | 0.07 | 0.29% | 24.24 | 24.62 | 23.6812 | 38,401,977 |
| Sep 14 2023 | 24.11 | 0.86 | 3.7% | 23.25 | 24.1699 | 23.19 | 21,539,300 |
| Sep 13 2023 | 23.25 | -0.33 | -1.4% | 23.59 | 23.76 | 23.205 | 15,609,347 |
| Sep 12 2023 | 23.58 | 0.17 | 0.73% | 23.21 | 24.46 | 23.06 | 23,911,519 |
| Sep 11 2023 | 23.41 | 0.31 | 1.34% | 23.50 | 23.95 | 22.89 | 26,457,002 |
| Sep 08 2023 | 23.10 | -0.32 | -1.37% | 23.40 | 23.74 | 22.76 | 19,061,648 |
| Sep 07 2023 | 23.42 | 0.16 | 0.69% | 22.49 | 23.49 | 22.43 | 18,507,913 |
| Sep 06 2023 | 23.26 | -0.13 | -0.56% | 23.25 | 23.42 | 22.501 | 18,072,230 |
| Sep 05 2023 | 23.39 | 0.08 | 0.34% | 23.17 | 23.7101 | 23.12 | 18,889,713 |