Register for streaming realtime charts, analysis tools, and prices.
RIVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 11.71 | -1.44 | -10.95% | 13.14 | 13.15 | 11.65 | 77,397,971 |
| Sep 19 2024 | 13.15 | 0.25 | 1.94% | 13.35 | 13.65 | 13.09 | 29,953,317 |
| Sep 18 2024 | 12.90 | -0.20 | -1.53% | 13.14 | 13.595 | 12.82 | 30,908,242 |
| Sep 17 2024 | 13.10 | -0.10 | -0.76% | 13.479 | 13.5399 | 13.05 | 18,763,277 |
| Sep 16 2024 | 13.20 | -0.30 | -2.22% | 13.37 | 13.59 | 13.19 | 18,777,412 |
| Sep 13 2024 | 13.50 | -0.22 | -1.60% | 13.82 | 14.08 | 13.39 | 23,653,764 |
| Sep 12 2024 | 13.72 | -0.21 | -1.51% | 13.77 | 13.97 | 13.51 | 16,401,672 |
| 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 | 24,435,318 |
| 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% | 13.75 | 14.065 | 13.08 | 25,685,407 |
| Sep 05 2024 | 13.74 | 0.46 | 3.46% | 13.40 | 13.96 | 13.28 | 20,199,803 |
| 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 | 21,349,421 |
| 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 | 20,501,803 |
| 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% | 13.55 | 13.77 | 13.01 | 37,712,674 |
| 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% | 13.51 | 13.865 | 13.405 | 24,586,536 |
| 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 | 38,733,783 |
| Aug 02 2024 | 14.72 | -0.52 | -3.41% | 14.52 | 15.01 | 14.26 | 26,935,703 |
| 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 | 27,182,713 |
| Jul 24 2024 | 16.27 | -1.23 | -7.03% | 16.85 | 16.955 | 16.05 | 38,369,182 |
| Jul 23 2024 | 17.50 | 0.28 | 1.63% | 17.10 | 17.5599 | 16.55 | 23,284,539 |
| Jul 22 2024 | 17.22 | 0.47 | 2.81% | 17.04 | 17.445 | 16.84 | 25,535,341 |
| Jul 19 2024 | 16.75 | -0.15 | -0.89% | 16.50 | 17.025 | 16.33 | 25,832,820 |
| 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 | 46,707,482 |
| 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 | 59,113,595 |
| 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 | -0.55 | -3.80% | 13.46 | 14.51 | 13.31 | 74,211,799 |
| Jun 28 2024 | 14.47 | 0.00 | 0.00% | 14.47 | 14.47 | 14.47 | 0 |
| 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 |
