Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RIVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jun 20 2024 | 10.33 | -0.69 | -6.26% | 10.77 | 10.8684 | 10.28 | 31,194,739 |
| Jun 18 2024 | 11.02 | 0.06 | 0.55% | 10.83 | 11.21 | 10.71 | 20,031,087 |
| Jun 17 2024 | 10.96 | 0.08 | 0.74% | 10.88 | 11.105 | 10.65 | 21,235,599 |
| Jun 14 2024 | 10.88 | -0.23 | -2.07% | 10.92 | 11.235 | 10.81 | 21,290,270 |
| Jun 13 2024 | 11.11 | -0.69 | -5.85% | 11.83 | 11.89 | 11.07 | 28,589,129 |
| Jun 12 2024 | 11.80 | -0.03 | -0.25% | 12.25 | 12.46 | 11.73 | 34,945,131 |
| Jun 11 2024 | 11.83 | -0.04 | -0.34% | 11.77 | 11.90 | 11.52 | 18,882,808 |
| Jun 10 2024 | 11.87 | 0.35 | 3.04% | 11.43 | 11.97 | 11.3809 | 23,136,439 |
| Jun 07 2024 | 11.52 | -0.22 | -1.87% | 11.51 | 11.90 | 11.35 | 24,511,011 |
| Jun 06 2024 | 11.74 | 0.29 | 2.53% | 11.27 | 11.81 | 11.145 | 28,615,826 |
| Jun 05 2024 | 11.45 | 0.23 | 2.05% | 11.26 | 11.51 | 11.0912 | 24,814,731 |
| Jun 04 2024 | 11.22 | -0.18 | -1.58% | 11.305 | 11.55 | 11.12 | 26,575,033 |
| Jun 03 2024 | 11.40 | 0.48 | 4.40% | 11.11 | 11.42 | 10.64 | 35,780,995 |
| May 31 2024 | 10.92 | -0.05 | -0.46% | 10.84 | 11.10 | 10.47 | 40,011,743 |
| May 30 2024 | 10.97 | 0.75 | 7.34% | 10.30 | 11.2286 | 10.255 | 49,178,128 |
| May 29 2024 | 10.22 | -0.20 | -1.92% | 10.22 | 10.35 | 9.97 | 19,268,049 |
| May 28 2024 | 10.42 | -0.02 | -0.19% | 10.44 | 10.675 | 10.31 | 22,830,114 |
| May 24 2024 | 10.44 | 0.49 | 4.92% | 10.06 | 10.46 | 10.02 | 25,647,446 |
| May 23 2024 | 9.95 | -0.75 | -7.01% | 10.55 | 10.5501 | 9.89 | 37,244,417 |
| May 22 2024 | 10.70 | 0.65 | 6.47% | 10.02 | 10.74 | 9.94 | 37,552,269 |
| May 21 2024 | 10.05 | -0.23 | -2.24% | 10.24 | 10.35 | 9.98 | 23,536,098 |
| May 20 2024 | 10.28 | -0.22 | -2.10% | 10.43 | 10.60 | 10.21 | 21,759,387 |
| May 17 2024 | 10.50 | 0.37 | 3.65% | 10.07 | 10.51 | 9.89 | 23,858,346 |
| May 16 2024 | 10.13 | -0.07 | -0.69% | 10.24 | 10.41 | 10.08 | 34,694,244 |
| May 15 2024 | 10.20 | -0.99 | -8.85% | 11.07 | 11.14 | 10.14 | 64,157,967 |
| May 14 2024 | 11.19 | 0.29 | 2.66% | 11.48 | 12.1299 | 11.1101 | 60,971,156 |
| May 13 2024 | 10.90 | 0.91 | 9.11% | 10.04 | 11.19 | 10.025 | 65,353,675 |
| May 10 2024 | 9.99 | -0.23 | -2.25% | 10.20 | 10.41 | 9.84 | 32,482,701 |
| May 09 2024 | 10.22 | -0.05 | -0.49% | 10.25 | 10.47 | 10.04 | 31,326,978 |
| May 08 2024 | 10.27 | 0.02 | 0.20% | 9.53 | 10.28 | 9.25 | 67,530,216 |
| May 07 2024 | 10.25 | -0.08 | -0.77% | 11.14 | 11.215 | 10.07 | 97,481,835 |
| May 06 2024 | 10.33 | 0.26 | 2.58% | 10.20 | 10.495 | 10.08 | 30,761,588 |
| May 03 2024 | 10.07 | 0.24 | 2.44% | 10.14 | 10.408 | 9.90 | 47,090,628 |
| May 02 2024 | 9.83 | 0.62 | 6.73% | 9.42 | 10.1299 | 9.215 | 55,077,732 |
| May 01 2024 | 9.21 | 0.31 | 3.48% | 8.85 | 9.55 | 8.84 | 27,666,360 |
| Apr 30 2024 | 8.90 | -0.48 | -5.12% | 9.14 | 9.20 | 8.90 | 22,960,034 |
| Apr 29 2024 | 9.38 | 0.34 | 3.76% | 9.21 | 9.41 | 9.02 | 30,681,145 |
