Rivian Automotive Inc (RIVN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2199 | 1.52179930796 | 14.45 | 15.49 | 13.23 | 38509994 | 14.45035376 | CS |
| 4 | 4.5899 | 45.5347222222 | 10.08 | 15.49 | 9.91 | 42690607 | 12.52951753 | CS |
| 12 | 2.6199 | 21.7419087137 | 12.05 | 15.49 | 9.5 | 38254829 | 11.29494542 | CS |
| 26 | 3.7899 | 34.8336397059 | 10.88 | 18.855 | 9.5 | 38876706 | 13.01295531 | CS |
| 52 | -7.9301 | -35.0889380531 | 22.6 | 24.615 | 8.315 | 39210765 | 12.88802875 | CS |
| 156 | -85.2501 | -85.3183546837 | 99.92 | 107.49 | 8.315 | 30985296 | 20.6869857 | CS |
| 260 | -92.0801 | -86.257704918 | 106.75 | 179.4699 | 8.315 | 31003126 | 24.3696829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 13 | 0.66 | 5.35 | 12.62 | 13.52 | 12.5 | 46809130 |
| 1733441700 | 12.34 | 0.38 | 3.18 | 12.09 | 12.85 | 12.05 | 44920608 |
| 1733355300 | 11.96 | 0.08 | 0.67 | 11.87 | 12.28 | 11.71 | 26848260 |
| 1733268900 | 11.88 | 0.01 | 0.08 | 11.68 | 12.039 | 11.55 | 22904039 |
| 1733182500 | 11.87 | -0.36 | -2.94 | 12.27 | 12.47 | 11.515 | 40358059 |
| 1732917840 | 12.23 | 0.01 | 0.08 | 12.23 | 12.63 | 11.93 | 26168154 |
| 1732750500 | 12.22 | 0.67 | 5.80 | 11.745 | 12.45 | 11.62 | 48790718 |
| 1732664100 | 11.55 | -0.05 | -0.43 | 12.24 | 12.258 | 11.2203 | 81585009 |
| 1732577700 | 11.6 | 1.36 | 13.28 | 10.51 | 11.84 | 10.48 | 89658038 |
| 1732318500 | 10.24 | 0.22 | 2.20 | 10.03 | 10.57 | 10 | 30666228 |
| 1732232100 | 10.02 | -0.03 | -0.30 | 10.02 | 10.39 | 9.92 | 35407286 |
| 1732145700 | 10.05 | -0.12 | -1.18 | 10.09 | 10.47 | 9.91 | 24850333 |
| 1732059300 | 10.17 | 0.1 | 0.99 | 10.08 | 10.3177 | 9.9 | 33603900 |
| 1731972900 | 10.07 | 0.01 | 0.10 | 10.05 | 10.72 | 9.85 | 51558168 |
| 1731713700 | 10.06 | -0.25 | -2.42 | 10.07 | 10.07 | 9.55 | 79102420 |
| 1731627300 | 10.31 | -1.72 | -14.30 | 11.98 | 11.99 | 10.22 | 80282791 |
| 1731540900 | 12.03 | 1.45 | 13.71 | 11.77 | 13.1 | 11.46 | 119959869 |
| 1731454500 | 10.58 | -0.46 | -4.17 | 10.85 | 10.87 | 10.5 | 31233171 |
| 1731368100 | 11.04 | 0.45 | 4.25 | 10.67 | 11.25 | 10.25 | 46256413 |
| 1731108900 | 10.59 | 0.54 | 5.37 | 10.12 | 10.72 | 9.83 | 58627154 |
| 1731022500 | 10.05 | 0.34 | 3.50 | 9.95 | 10.2396 | 9.81 | 57054725 |
| 1730936100 | 9.71 | -0.88 | -8.31 | 10.1 | 10.23 | 9.5 | 64109167 |
| 1730849700 | 10.59 | 0.3 | 2.92 | 10.29 | 10.62 | 10.1709 | 18028830 |
| 1730763300 | 10.29 | 0.11 | 1.08 | 10.28 | 10.549 | 10.25 | 20310504 |
| 1730500500 | 10.18 | 0.08 | 0.79 | 10.21 | 10.44 | 10.13 | 20066155 |
| 1730414100 | 10.1 | -0.29 | -2.79 | 10.38 | 10.5888 | 10.01 | 25612370 |
| 1730327700 | 10.39 | -0.08 | -0.76 | 10.33 | 10.58 | 10.28 | 19923877 |
| 1730241300 | 10.47 | -0.39 | -3.59 | 10.71 | 10.89 | 10.28 | 23473477 |
| 1730154900 | 10.86 | 0.41 | 3.92 | 10.54 | 11.115 | 10.54 | 31789865 |
| 1729895700 | 10.45 | 0.02 | 0.19 | 10.48 | 10.63 | 10.33 | 22938355 |
| 1729809300 | 10.43 | 0.27 | 2.66 | 10.3899 | 10.83 | 10.26 | 33153284 |
| 1729722900 | 10.16 | -0.33 | -3.15 | 10.42 | 10.58 | 10.01 | 21211838 |
| 1729636500 | 10.49 | 0.46 | 4.59 | 10.07 | 10.53 | 10.005 | 25160297 |
| 1729550100 | 10.03 | -0.01 | -0.10 | 10.05 | 10.17 | 9.96 | 17277558 |
| 1729290900 | 10.04 | -0.08 | -0.79 | 10.17 | 10.265 | 10.01 | 18409525 |
| 1729204500 | 10.12 | -0.12 | -1.17 | 10.15 | 10.2699 | 9.93 | 27848048 |
| 1729118100 | 10.24 | 0.09 | 0.89 | 10.2 | 10.29 | 10.11 | 17687352 |
| 1729031700 | 10.15 | -0.2 | -1.93 | 10.28 | 10.465 | 10.1 | 22432200 |
| 1728945300 | 10.35 | -0.15 | -1.43 | 10.35 | 10.55 | 10.26 | 20116377 |
| 1728686100 | 10.5 | 0.24 | 2.34 | 10.13 | 10.57 | 10.08 | 24676413 |
| 1728599700 | 10.26 | -0.16 | -1.54 | 10.36 | 10.515 | 10.18 | 24109554 |
| 1728513300 | 10.42 | -0.05 | -0.48 | 10.47 | 10.94 | 10.37 | 35034833 |
| 1728426900 | 10.47 | -0.02 | -0.19 | 10.42 | 10.76 | 10.33 | 22404476 |
| 1728340500 | 10.49 | 0.05 | 0.48 | 10.39 | 10.57 | 10.25 | 29144082 |
| 1728081300 | 10.44 | -0.34 | -3.15 | 10.05 | 10.47 | 9.825 | 76801571 |
| 1727994900 | 10.78 | 0.14 | 1.32 | 10.45 | 10.8 | 10.44 | 21067550 |
| 1727908500 | 10.64 | 0.2 | 1.92 | 10.3 | 10.8 | 10.3 | 30287084 |
| 1727822100 | 10.44 | -0.78 | -6.95 | 11.2 | 11.21 | 10.43 | 50032631 |
| 1727735700 | 11.22 | -0.38 | -3.28 | 11.37 | 11.54 | 11.145 | 27660673 |
| 1727476500 | 11.6 | 0.43 | 3.85 | 11.42 | 11.84 | 11.34 | 35903779 |
| 1727390100 | 11.17 | 0.14 | 1.27 | 11.2 | 11.35 | 10.95 | 38351146 |
| 1727303700 | 11.03 | -0.81 | -6.84 | 11.43 | 11.6 | 10.98 | 53031351 |
| 1727217300 | 11.84 | -0.07 | -0.59 | 12.05 | 12.12 | 11.73 | 32233210 |
| 1727130900 | 11.91 | 0.2 | 1.71 | 11.85 | 12.18 | 11.41 | 35663506 |
| 1726871700 | 11.71 | -1.44 | -10.95 | 13.14 | 13.15 | 11.65 | 77397971 |
| 1726785300 | 13.15 | 0.25 | 1.94 | 13.35 | 13.65 | 13.09 | 29953317 |
| 1726698900 | 12.9 | -0.2 | -1.53 | 13.14 | 13.595 | 12.82 | 30908242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
