Rivian Automotive Inc (99U)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -8.23529411765 | 17 | 17.1 | 14.8 | 41740 | 15.93421913 | DE |
| 4 | 5.85 | 60 | 9.75 | 17.6 | 9.65 | 130950 | 14.12142697 | DE |
| 12 | 7 | 81.3953488372 | 8.6 | 17.6 | 8.4 | 53336 | 13.39898659 | DE |
| 26 | 1.252 | 8.72595483691 | 14.348 | 17.6 | 7.8 | 40484 | 12.56169616 | DE |
| 52 | -2.16 | -12.1621621622 | 17.76 | 22.375 | 7.8 | 31061 | 13.3674547 | DE |
| 156 | -2.16 | -12.1621621622 | 17.76 | 22.375 | 7.8 | 31061 | 13.3674547 | DE |
| 260 | -2.16 | -12.1621621622 | 17.76 | 22.375 | 7.8 | 31061 | 13.3674547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 15.3 | -0.3 | -1.92 | 15.6 | 15.7 | 15 | 15551 |
| 1721334360 | 15.6 | -0.2 | -1.27 | 15.6 | 16 | 15.1 | 15282 |
| 1721248020 | 15.8 | -0.7 | -4.24 | 16.399999 | 16.7 | 15.5 | 34438 |
| 1721161560 | 16.5 | 0.5 | 3.13 | 16 | 16.899999 | 15.9 | 20315 |
| 1721075160 | 16 | -0.5 | -3.03 | 17 | 17.1 | 15.6 | 123116 |
| 1720815960 | 16.5 | 1 | 6.45 | 15.2 | 17.3 | 15.2 | 138625 |
| 1720729560 | 15.5 | 0.3 | 1.97 | 15.4 | 15.8 | 14.8 | 126981 |
| 1720643220 | 15.2 | 0.7 | 4.83 | 14.5 | 15.5 | 14.3 | 75154 |
| 1720556760 | 14.5 | 0.2 | 1.40 | 14.5 | 15 | 14.2 | 63894 |
| 1720470360 | 14.3 | 0.8 | 5.93 | 13.7 | 14.6 | 13.4 | 62805 |
| 1720211220 | 13.5 | -0.1 | -0.74 | 13.6 | 13.7 | 13 | 60548 |
| 1720124820 | 13.6 | 0 | 0.00 | 13.6 | 13.7 | 13.2 | 17099 |
| 1720038420 | 13.6 | -0.4 | -2.86 | 13.9 | 14.3 | 13.4 | 36225 |
| 1719952020 | 14 | 1 | 7.69 | 12.8 | 14.1 | 12.8 | 78224 |
| 1719865620 | 13 | 0.4 | 3.17 | 12.3 | 13.6 | 12.3 | 66999 |
| 1719606420 | 12.6 | -0.9 | -6.67 | 13.5 | 14.1 | 12.3 | 121172 |
| 1719520020 | 13.5 | -0.4 | -2.88 | 13.9 | 14.4 | 12.5 | 229624 |
| 1719433620 | 13.9 | 2.7 | 24.11 | 17 | 17.6 | 13.2 | 1254374 |
| 1719347160 | 11.2 | 0.9 | 8.74 | 10.6 | 11.2 | 10.199999 | 61698 |
| 1719260820 | 10.3 | 0.7 | 7.29 | 9.75 | 10.4 | 9.65 | 16870 |
| 1719001620 | 9.6 | -0.1 | -1.03 | 9.75 | 9.9 | 9.55 | 6421 |
| 1718915160 | 9.6999999 | -0.5 | -4.90 | 10.3 | 10.4 | 9.6 | 13502 |
| 1718828820 | 10.199999 | -0.1 | -0.97 | 10.5 | 10.5 | 10.1 | 7414 |
| 1718742360 | 10.3 | 0.1 | 0.98 | 10.1 | 10.3 | 10 | 10318 |
| 1718656020 | 10.199999 | 0.1 | 0.99 | 10.3 | 10.5 | 9.9499999 | 10076 |
| 1718396820 | 10.1 | -0.3 | -2.88 | 10.5 | 10.5 | 10.1 | 19750 |
| 1718310420 | 10.4 | -0.5 | -4.59 | 10.8 | 11.1 | 10.3 | 16720 |
| 1718224020 | 10.9 | -0.1 | -0.91 | 11 | 11.5 | 10.699999 | 8202 |
| 1718137620 | 11 | 0 | 0.00 | 10.8 | 11.1 | 10.8 | 6925 |
| 1718051220 | 11 | 0.3 | 2.80 | 10.8 | 11.1 | 10.6 | 18161 |
| 1717792020 | 10.699999 | -0.1 | -0.93 | 10.8 | 11 | 10.6 | 14748 |
| 1717705620 | 10.8 | 0.3 | 2.86 | 10.6 | 10.8 | 10.3 | 11557 |
| 1717619220 | 10.5 | 0.3 | 2.94 | 10.3 | 10.6 | 10.199999 | 4820 |
| 1717532820 | 10.199999 | -0.2 | -1.92 | 10.3 | 10.5 | 10.1 | 13820 |
| 1717446420 | 10.4 | 0.45 | 4.52 | 10.3 | 10.4 | 9.85 | 12766 |
| 1717187220 | 9.9499999 | -0.35 | -3.40 | 10.1 | 10.199999 | 9.6999999 | 6475 |
| 1717100820 | 10.3 | 0.85 | 8.99 | 9.4 | 10.4 | 9.35 | 14174 |
| 1717014420 | 9.4499999 | -0.15 | -1.56 | 9.6 | 9.6 | 9.3 | 2447 |
| 1716928020 | 9.6 | 0.15 | 1.59 | 9.6999999 | 9.8 | 9.5 | 5870 |
| 1716841560 | 9.4499999 | -0.2 | -2.07 | 9.65 | 9.6999999 | 9.4 | 1816 |
| 1716582420 | 9.65 | 0.45 | 4.89 | 9.15 | 9.65 | 9.15 | 5572 |
| 1716496020 | 9.1999999 | -0.65 | -6.60 | 9.85 | 9.85 | 9.1999999 | 9116 |
| 1716409620 | 9.85 | 0.5 | 5.35 | 9.4 | 9.85 | 9.15 | 12057 |
| 1716323160 | 9.35 | -0.2 | -2.09 | 9.35 | 9.6 | 9.15 | 7103 |
| 1716236760 | 9.55 | 0 | 0.00 | 9.8 | 9.8 | 9.55 | 1845 |
| 1715977620 | 9.55 | 0.2 | 2.14 | 9.4499999 | 9.55 | 9.1 | 3900 |
| 1715891220 | 9.35 | -0.1 | -1.06 | 9.55 | 9.55 | 9.3 | 14030 |
| 1715804820 | 9.4499999 | -0.95 | -9.13 | 10.3 | 10.5 | 9.35 | 16725 |
| 1715718420 | 10.4 | 0.4 | 4.00 | 10.199999 | 11.2 | 9.9 | 38856 |
| 1715631960 | 10 | 0.75 | 8.11 | 9.35 | 10.3 | 9.25 | 19790 |
| 1715372820 | 9.25 | -0.35 | -3.65 | 9.35 | 9.65 | 9.1999999 | 26485 |
| 1715286420 | 9.6 | 0.15 | 1.59 | 9.6 | 9.6 | 9.35 | 6569 |
| 1715200020 | 9.4499999 | -0.1 | -1.05 | 9 | 9.4499999 | 8.6 | 44579 |
| 1715113620 | 9.55 | -0.1 | -1.04 | 10 | 10.6 | 9.35 | 42629 |
| 1715027220 | 9.65 | 0.35 | 3.76 | 9.5 | 9.6999999 | 9.35 | 11292 |
| 1714768020 | 9.3 | 0.2 | 2.20 | 9.35 | 9.65 | 9.1 | 7358 |
| 1714681560 | 9.1 | 0.7 | 8.33 | 8.55 | 9.4499999 | 8.55 | 36980 |
| 1714508820 | 8.4 | -0.25 | -2.89 | 8.6 | 8.85 | 8.4 | 8901 |
| 1714422420 | 8.65 | 0.2 | 2.37 | 8.6 | 8.75 | 8.4 | 13788 |
| 1714163220 | 8.4499999 | 0.45 | 5.62 | 7.95 | 8.4499999 | 7.95 | 13929 |
| 1714076820 | 8 | -0.2 | -2.44 | 8.25 | 8.25 | 7.9 | 10583 |
| 1713990420 | 8.1999999 | -0.25 | -2.96 | 8.85 | 8.9499999 | 8.1999999 | 10982 |
| 1713903960 | 8.4499999 | 0.15 | 1.81 | 8.25 | 8.65 | 8.05 | 5460 |
| 1713817560 | 8.3 | 0.15 | 1.84 | 8.25 | 8.35 | 7.85 | 6355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
