Rivian Automotive Inc (99U)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -15.8620689655 | 14.5 | 14.8 | 11.7 | 44199 | 12.75757616 | DE |
| 4 | -1 | -7.57575757576 | 13.2 | 16.3 | 11.7 | 48560 | 14.25283966 | DE |
| 12 | 2.8 | 29.7872340426 | 9.4 | 16.3 | 8.85 | 61266 | 12.49536702 | DE |
| 26 | -3.6 | -22.7848101266 | 15.8 | 16.3 | 8.85 | 37885 | 12.17707509 | DE |
| 52 | -2.578 | -17.4448504534 | 14.778 | 17.6 | 7.8 | 39077 | 12.37308237 | DE |
| 156 | -5.56 | -31.3063063063 | 17.76 | 22.375 | 7.8 | 33599 | 12.85848881 | DE |
| 260 | -5.56 | -31.3063063063 | 17.76 | 22.375 | 7.8 | 33599 | 12.85848881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 12.1 | 0.2 | 1.68 | 12.1 | 12.5 | 11.9 | 23941 |
| 1737667620 | 11.9 | -0.4 | -3.25 | 12.2 | 12.3 | 11.7 | 18702 |
| 1737581220 | 12.3 | -0.5 | -3.91 | 12.6 | 12.9 | 12.2 | 90811 |
| 1737494820 | 12.8 | -1 | -7.25 | 13.8 | 13.8 | 12.5 | 61946 |
| 1737408420 | 13.8 | -0.1 | -0.72 | 13.6 | 13.8 | 13.5 | 16289 |
| 1737149220 | 13.9 | -0.2 | -1.42 | 14.5 | 14.8 | 13.8 | 33248 |
| 1737062820 | 14.1 | 0.5 | 3.68 | 13.9 | 14.4 | 13.7 | 40591 |
| 1736976420 | 13.6 | 0.7 | 5.43 | 12.8 | 13.7 | 12.8 | 12339 |
| 1736890020 | 12.9 | -0.3 | -2.27 | 13.1 | 13.7 | 12.7 | 28062 |
| 1736803620 | 13.2 | -0.4 | -2.94 | 13.7 | 13.7 | 12.7 | 41043 |
| 1736544420 | 13.6 | -0.5 | -3.55 | 13.9 | 14.1 | 13.4 | 22182 |
| 1736458020 | 14.1 | 0.4 | 2.92 | 13.6 | 14.1 | 13.6 | 3451 |
| 1736371620 | 13.7 | -0.8 | -5.52 | 14.7 | 14.7 | 13.6 | 39773 |
| 1736285220 | 14.5 | -0.6 | -3.97 | 15.2 | 15.6 | 14.4 | 128269 |
| 1736198820 | 15.1 | -1.1 | -6.79 | 16.3 | 16.3 | 14.9 | 61442 |
| 1735939620 | 16.2 | 3.2 | 24.62 | 13 | 16.3 | 12.8 | 225917 |
| 1735853220 | 13 | 0.1 | 0.78 | 13 | 13.4 | 9.7067 | 27399 |
| 1735594020 | 12.9 | -0.2 | -1.53 | 13.6 | 13.6 | 12.9 | 3053 |
| 1735334820 | 13.1 | -0.1 | -0.76 | 13.2 | 13.7 | 12.8 | 21962 |
| 1734989220 | 13.2 | -0.1 | -0.75 | 13.4 | 13.7 | 13.2 | 28425 |
| 1734730020 | 13.3 | 0.7 | 5.56 | 12.4 | 13.6 | 11.9 | 48031 |
| 1734643620 | 12.6 | 0.1 | 0.80 | 12.6 | 13.2 | 12.3 | 79232 |
| 1734557220 | 12.5 | -1.4 | -10.07 | 13.8 | 14 | 12.4 | 85728 |
| 1734470820 | 13.9 | -0.8 | -5.44 | 14.7 | 14.8 | 13.9 | 120094 |
| 1734384420 | 14.7 | 1 | 7.30 | 13.7 | 14.8 | 13.1 | 211220 |
| 1734125220 | 13.7 | 0.1 | 0.74 | 13.5 | 13.7 | 13.2 | 16883 |
| 1734038820 | 13.6 | 0.4 | 3.03 | 12.9 | 13.6 | 12.8 | 118558 |
| 1733952420 | 13.2 | -0.2 | -1.49 | 13.4 | 13.7 | 12.6 | 23139 |
| 1733866020 | 13.4 | -0.4 | -2.90 | 14.2 | 14.4 | 13.1 | 73241 |
| 1733779620 | 13.8 | 1.4 | 11.29 | 12.6 | 14.2 | 12.4 | 219958 |
| 1733520420 | 12.4 | 0.9 | 7.83 | 11.7 | 12.7 | 11.6 | 57981 |
| 1733434020 | 11.5 | 0.2 | 1.77 | 11.5 | 12.1 | 11.2 | 108589 |
| 1733347620 | 11.3 | 0 | 0.00 | 11.2 | 11.7 | 11.2 | 17862 |
| 1733261220 | 11.3 | 0.1 | 0.89 | 11.1 | 11.4 | 11 | 21218 |
| 1733174820 | 11.2 | -0.3 | -2.61 | 11.5 | 11.9 | 11 | 55341 |
| 1732915620 | 11.5 | -0.1 | -0.86 | 11.5 | 12 | 11.5 | 20860 |
| 1732829220 | 11.6 | -0.1 | -0.85 | 11.6 | 11.8 | 11.5 | 13391 |
| 1732742820 | 11.7 | 0.6 | 5.41 | 11.3 | 11.8 | 11 | 32454 |
| 1732656420 | 11.1 | 0.2 | 1.83 | 11.7 | 12.2 | 10.699999 | 130468 |
| 1732570020 | 10.9 | 1.25 | 12.95 | 10.1 | 11.3 | 9.75 | 43139 |
| 1732310820 | 9.65 | 0.05 | 0.52 | 9.6999999 | 10.1 | 9.55 | 37422 |
| 1732224420 | 9.6 | 0.1 | 1.05 | 9.4499999 | 9.9499999 | 9.4 | 26706 |
| 1732138020 | 9.5 | -0.1 | -1.04 | 9.6999999 | 9.85 | 9.5 | 16956 |
| 1732051620 | 9.6 | 0 | 0.00 | 9.6 | 9.6999999 | 9.4 | 27663 |
| 1731965220 | 9.6 | 0.1 | 1.05 | 9.65 | 10.1 | 9.4 | 47588 |
| 1731705960 | 9.5 | -0.2 | -2.06 | 9.9499999 | 9.9499999 | 9.1 | 52612 |
| 1731619560 | 9.6999999 | -1.7 | -14.91 | 11.5 | 11.6 | 9.6999999 | 233117 |
| 1731533160 | 11.4 | 1.5 | 15.15 | 11.3 | 12.4 | 10.6 | 310826 |
| 1731446820 | 9.9 | -0.5 | -4.81 | 10.4 | 10.4 | 9.9 | 52062 |
| 1731360420 | 10.4 | 0.45 | 4.52 | 9.65 | 10.6 | 9.6 | 37967 |
| 1731101220 | 9.9499999 | 0.6 | 6.42 | 9.35 | 9.9499999 | 9.15 | 10037 |
| 1731014760 | 9.35 | 0.2 | 2.19 | 9.1 | 9.4499999 | 9.1 | 17009 |
| 1730928360 | 9.15 | -0.45 | -4.69 | 9.6999999 | 9.8 | 8.85 | 55428 |
| 1730841960 | 9.6 | 0.1 | 1.05 | 9.4499999 | 9.6999999 | 9.35 | 11769 |
| 1730755560 | 9.5 | 0.15 | 1.60 | 9.4499999 | 9.6999999 | 9.3 | 9037 |
| 1730496360 | 9.35 | -0.05 | -0.53 | 9.4 | 9.65 | 9.3 | 24035 |
| 1730409960 | 9.4 | -0.1 | -1.05 | 9.35 | 9.55 | 9.1999999 | 29734 |
| 1730323560 | 9.5 | -0.25 | -2.56 | 9.8 | 9.8 | 9.4499999 | 15300 |
| 1730237160 | 9.75 | -0.35 | -3.47 | 9.9499999 | 10.199999 | 9.55 | 34624 |
| 1730150760 | 10.1 | 0.45 | 4.66 | 9.8 | 10.199999 | 9.6999999 | 53853 |
| 1729888020 | 9.65 | 0 | 0.00 | 9.75 | 9.85 | 9.55 | 18443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
