ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RIVN Rivian Automotive Inc

19.0191
-0.1709 (-0.89%)
Dec 09 2023 - Closed
Delayed by 15 minutes

RIVN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2023 19.04 -0.15 -0.78% 19.04 19.55 18.62 34,910,170
Dec 07 2023 19.19 0.81 4.41% 18.95 19.23 18.30 37,520,071
Dec 06 2023 18.38 0.97 5.57% 17.65 19.42 17.40 59,240,760
Dec 05 2023 17.41 -0.33 -1.86% 17.60 18.02 17.2912 23,939,746
Dec 04 2023 17.74 -0.29 -1.61% 17.76 18.25 17.51 31,903,254
Dec 01 2023 18.03 1.27 7.58% 16.805 18.085 16.62 39,657,118
Nov 30 2023 16.76 -0.56 -3.23% 17.50 17.59 16.69 28,260,125
Nov 29 2023 17.32 -0.10 -0.57% 17.70 18.27 17.26 47,830,709
Nov 28 2023 17.42 0.76 4.56% 16.71 17.43 16.17 37,803,772
Nov 27 2023 16.66 0.23 1.4% 16.37 16.77 16.10 24,728,645
Nov 24 2023 16.43 0.45 2.82% 15.98 16.47 15.78 15,188,386
Nov 22 2023 15.98 0.26 1.65% 15.97 16.14 15.73 20,206,483
Nov 21 2023 15.72 -1.21 -7.15% 16.70 16.99 15.715 38,622,610
Nov 20 2023 16.93 0.23 1.38% 16.89 17.16 16.73 23,653,898
Nov 17 2023 16.70 0.31 1.89% 16.48 16.95 16.30 30,208,339
Nov 16 2023 16.39 -0.85 -4.93% 17.06 17.15 15.93 36,609,534
Nov 15 2023 17.24 0.34 2.01% 16.57 17.75 16.25 52,177,336
Nov 14 2023 16.90 0.71 4.39% 16.85 17.2181 16.57 43,039,959
Nov 13 2023 16.19 0.79 5.13% 15.35 16.38 15.2801 37,972,952
Nov 10 2023 15.40 0.07 0.46% 15.42 15.7578 15.12 48,654,591
Nov 09 2023 15.33 -1.67 -9.82% 16.88 17.3698 15.325 68,203,224
Nov 08 2023 17.00 -0.42 -2.41% 18.58 18.7699 16.33 121,166,788
Nov 07 2023 17.42 0.24 1.4% 17.13 17.53 16.76 44,597,011
Nov 06 2023 17.18 -0.53 -2.99% 18.01 18.15 16.885 29,148,797
Nov 03 2023 17.71 0.12 0.68% 17.95 18.435 17.63 31,612,408
Nov 02 2023 17.59 1.46 9.05% 16.68 17.90 16.62 43,063,252
Nov 01 2023 16.13 -0.09 -0.55% 16.25 16.299 15.89 18,071,048
Oct 31 2023 16.22 0.50 3.18% 15.71 16.43 15.45 42,197,134
Oct 30 2023 15.72 -0.29 -1.81% 16.06 16.25 15.29 28,468,996
Oct 27 2023 16.01 -0.16 -0.99% 16.71 16.81 15.93 23,890,887
Oct 26 2023 16.17 -0.85 -4.99% 16.95 17.01 15.88 29,362,094
Oct 25 2023 17.02 -0.41 -2.35% 17.31 17.60 16.96 21,072,212
Oct 24 2023 17.43 0.36 2.11% 17.30 17.65 16.99 22,986,481
Oct 23 2023 17.07 0.35 2.09% 16.55 17.65 16.09 30,281,616
Oct 20 2023 16.72 -0.44 -2.56% 17.02 17.39 16.6215 30,798,577
Oct 19 2023 17.16 -0.93 -5.14% 17.75 17.99 17.07 41,305,772
Oct 18 2023 18.09 -1.81 -9.1% 19.71 19.73 17.90 45,771,428
Oct 17 2023 19.90 0.24 1.22% 19.28 20.22 19.21 34,065,623
Oct 16 2023 19.66 0.36 1.87% 19.21 19.79 19.13 20,990,221
Oct 13 2023 19.30 -0.03 -0.16% 19.27 19.4612 18.78 29,336,546
Oct 12 2023 19.33 -0.04 -0.21% 19.36 19.89 18.73 37,655,945
Oct 11 2023 19.37 -0.27 -1.37% 19.82 20.19 19.10 41,944,609
Oct 10 2023 19.64 0.86 4.58% 19.35 19.98 19.1099 54,194,849
Oct 09 2023 18.78 -0.14 -0.74% 18.29 18.97 17.788 51,763,628
Oct 06 2023 18.92 0.65 3.56% 17.725 19.00 17.65 122,420,032
Oct 05 2023 18.27 -5.42 -22.88% 21.20 21.3801 18.01 190,015,416
Oct 04 2023 23.69 2.00 9.22% 21.73 23.74 21.5827 47,873,426
Oct 03 2023 21.69 -1.97 -8.33% 23.18 23.4198 21.56 42,153,288
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

Your Recent History

Delayed Upgrade Clock