ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RIVN Rivian Automotive Inc

13.205
0.305 (2.36%)
Last Updated: 11:25:50
Delayed by 15 minutes

RIVN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 12.90 -0.20 -1.53% 13.14 13.595 12.82 30,469,908
Sep 17 2024 13.10 -0.10 -0.76% 13.479 13.50 13.05 18,173,797
Sep 16 2024 13.20 -0.30 -2.22% 13.37 13.59 13.19 18,126,782
Sep 13 2024 13.50 -0.22 -1.60% 13.82 14.045 13.39 22,516,031
Sep 12 2024 13.72 -0.21 -1.51% 13.77 13.97 13.51 15,576,984
Sep 11 2024 13.93 0.70 5.29% 13.21 13.99 12.96 27,522,735
Sep 10 2024 13.23 0.15 1.15% 13.10 13.49 12.81 23,628,655
Sep 09 2024 13.08 -0.15 -1.13% 13.29 13.695 13.01 21,344,204
Sep 06 2024 13.23 -0.51 -3.71% 13.925 14.065 13.08 25,022,736
Sep 05 2024 13.74 0.46 3.46% 13.40 13.96 13.28 19,789,249
Sep 04 2024 13.28 0.13 0.99% 13.11 13.80 13.01 18,053,482
Sep 03 2024 13.15 -0.98 -6.94% 13.94 13.98 13.125 20,485,470
Aug 30 2024 14.13 0.04 0.28% 14.20 14.34 13.77 22,843,606
Aug 29 2024 14.09 0.26 1.88% 13.99 14.64 13.93 20,828,129
Aug 28 2024 13.83 -0.65 -4.49% 14.42 14.51 13.59 28,417,244
Aug 27 2024 14.48 0.12 0.84% 14.35 14.55 13.94 20,266,479
Aug 26 2024 14.36 0.40 2.87% 13.95 14.72 13.72 33,084,317
Aug 23 2024 13.96 1.15 8.98% 12.92 14.08 12.89 39,795,560
Aug 22 2024 12.81 -0.26 -1.99% 13.16 13.21 12.77 20,501,804
Aug 21 2024 13.07 -0.13 -0.98% 13.31 13.35 12.85 24,237,028
Aug 20 2024 13.20 -0.33 -2.44% 13.49 13.69 13.19 23,663,557
Aug 19 2024 13.53 0.32 2.42% 13.33 13.59 13.14 21,021,547
Aug 16 2024 13.21 -0.55 -4.00% 13.715 13.77 13.01 36,788,469
Aug 15 2024 13.76 0.51 3.85% 13.03 14.13 12.92 38,550,534
Aug 14 2024 13.25 -0.29 -2.14% 13.58 13.77 13.20 16,819,935
Aug 13 2024 13.54 0.15 1.12% 13.595 13.865 13.405 23,752,206
Aug 12 2024 13.39 -0.56 -4.01% 13.97 14.00 13.35 25,807,085
Aug 09 2024 13.95 -0.77 -5.23% 14.64 14.655 13.83 24,792,022
Aug 08 2024 14.72 0.94 6.78% 13.90 15.338 13.81 32,610,628
Aug 07 2024 13.785 -1.02 -6.86% 13.48 14.665 13.305 49,299,733
Aug 06 2024 14.80 0.19 1.30% 15.12 15.145 14.525 33,352,350
Aug 05 2024 14.61 -0.11 -0.75% 12.96 15.05 12.96 37,573,016
Aug 02 2024 14.72 -0.52 -3.41% 14.52 15.01 14.26 25,661,086
Aug 01 2024 15.24 -1.17 -7.13% 16.42 16.45 14.90 31,155,341
Jul 31 2024 16.41 0.19 1.17% 16.36 17.05 16.34 27,394,797
Jul 30 2024 16.22 -0.08 -0.49% 16.40 16.65 16.12 20,690,545
Jul 29 2024 16.30 0.09 0.56% 16.30 16.5499 16.005 18,272,426
Jul 26 2024 16.21 -0.04 -0.25% 16.35 16.90 16.14 21,505,986
Jul 25 2024 16.25 -0.02 -0.12% 15.97 16.90 15.86 26,017,635
Jul 24 2024 16.27 -1.23 -7.03% 16.85 16.955 16.05 37,052,819
Jul 23 2024 17.50 0.30 1.74% 17.10 17.5599 16.55 23,284,539
Jul 22 2024 17.2003 0.45 2.69% 17.04 17.445 16.84 21,151,840
Jul 19 2024 16.75 -0.15 -0.89% 16.5701 17.025 16.33 24,712,994
Jul 18 2024 16.90 -0.29 -1.69% 17.42 17.48 16.45 36,902,443
Jul 17 2024 17.19 -0.75 -4.18% 17.49 18.49 16.94 45,661,893
Jul 16 2024 17.94 0.44 2.51% 17.72 18.35 17.27 43,869,749
Jul 15 2024 17.50 -0.61 -3.37% 17.76 17.94 17.02 51,346,171
Jul 12 2024 18.11 1.35 8.05% 16.75 18.855 16.75 97,229,026
Jul 11 2024 16.76 0.39 2.38% 16.76 17.23 16.3301 57,038,421
Jul 10 2024 16.37 0.66 4.20% 15.85 16.74 15.46 55,663,410
Jul 09 2024 15.71 0.22 1.42% 15.50 16.17 15.35 50,251,523
Jul 08 2024 15.49 0.70 4.73% 14.82 15.77 14.625 56,287,390
Jul 05 2024 14.79 0.14 0.96% 14.58 14.86 14.03 36,976,084
Jul 03 2024 14.65 -0.24 -1.61% 14.80 15.31 14.53 52,933,508
Jul 02 2024 14.89 0.97 6.97% 14.27 15.18 13.9499 88,431,702
Jul 01 2024 13.92 0.50 3.73% 13.46 14.51 13.31 74,211,799
Jun 28 2024 13.42 -1.05 -7.26% 14.49 15.12 13.21 87,981,451
Jun 27 2024 14.47 -0.27 -1.83% 13.96 14.668 13.43 96,709,207
Jun 26 2024 14.74 2.78 23.24% 16.33 16.35 14.17 261,699,181
Jun 25 2024 11.96 0.95 8.63% 11.12 12.04 11.0701 96,107,676
Jun 24 2024 11.01 0.69 6.69% 10.32 11.13 10.31 31,853,611
Jun 21 2024 10.32 -0.01 -0.10% 10.33 10.43 10.15 33,111,538

Your Recent History

Delayed Upgrade Clock