RIVN Rivian Automotive Inc

22.38
-1.28 (-5.41%)
Last Updated: 12:49:46
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

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
more quote information »

RIVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.5024.8721.1123.3135,337,8420.884.09%
1 Month23.1724.8720.0323.0725,969,783-0.79-3.41%
3 Months24.8328.0419.4824.0840,071,225-2.45-9.87%
6 Months15.2828.0411.6820.3836,442,6997.1046.47%
1 Year32.7637.390111.6820.4829,935,141-10.38-31.68%
3 Years106.75179.469911.6834.9725,290,633-84.37-79.04%
5 Years106.75179.469911.6834.9725,290,633-84.37-79.04%

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
See More Historical Prices ยป
Your Recent History
NASDAQ
RIVN
Rivian Aut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now