RIVN

Rivian Automotive Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

RIVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.9830.7026.86129.0617,966,0800.140.52%
1 Month32.3532.7825.5928.9016,787,533-5.23-16.17%
3 Months46.5546.8819.2529.2820,773,403-19.43-41.74%
6 Months105.24106.8019.2545.4119,575,747-78.12-74.23%
1 Year106.75179.469919.2567.3921,462,949-79.63-74.59%
3 Years106.75179.469919.2567.3921,462,949-79.63-74.59%
5 Years106.75179.469919.2567.3921,462,949-79.63-74.59%

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
See More Historical Prices »


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.