Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Rivian Automotive, Inc. (RIVN)

12.18
-0.62 (-4.84%)
NASDAQ · Last Trade: Nov 15th, 6:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rivian Automotive, Inc. (RIVN)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202612.8012.8012.1512.1828,832,32812.18
11/12/202613.1813.3312.7812.8025,858,02512.80
11/11/202613.8013.8213.4613.5420,733,74013.54
11/10/202613.7914.2813.4613.7026,666,22713.70
11/09/202613.6514.1513.5714.0122,107,29914.01
11/06/202613.4113.6413.0913.6120,201,31713.61
11/05/202613.9713.9812.7613.2944,660,11013.29
11/04/202613.7014.3113.6214.0642,007,37214.06
11/03/202613.4213.5312.9713.2929,744,62013.29
11/02/202612.7513.7012.6413.1965,198,86113.19
10/30/202612.1012.2711.5312.1662,702,14112.16
10/29/202611.6711.8711.3811.4543,096,29511.45
10/28/202611.7411.7811.4411.6727,622,42411.67
10/27/202611.5212.0911.5011.8235,075,25111.82
10/26/202611.8011.8111.4211.4325,011,02211.43
10/23/202611.9312.0211.6011.8323,554,39811.83
10/22/202612.2612.4211.9712.0625,781,91912.06
10/21/202612.5612.7412.4412.4620,487,42012.46
10/20/202612.3012.5712.2112.4318,705,53812.43
10/19/202612.5012.5212.1612.3419,909,91812.34
10/16/202613.1513.1912.3612.4226,028,42612.42
10/15/202612.8313.1512.5313.0223,766,34113.02
10/14/202613.1413.3112.8312.9523,616,69812.95
10/13/202613.3913.5913.3413.3716,589,61513.37
10/12/202613.8513.9513.4813.5419,852,01813.54
10/09/202614.2714.4313.8213.9625,755,67713.96
10/08/202614.1614.3614.0114.3326,377,90114.33
10/07/202614.2914.4514.1014.3422,126,02714.34
10/06/202614.5814.8314.4314.5117,195,66014.51
10/05/202614.2614.6214.1314.6026,134,14014.60
10/02/202615.2715.3613.9614.3060,862,08814.30
10/01/202614.9815.0214.5414.7632,110,85314.76
9/30/202615.1015.2814.9014.9419,976,83514.94
9/29/202614.9415.3414.7014.9728,876,10614.97
9/28/202615.2615.3714.7514.7925,123,42114.79
9/25/202615.4515.6515.1815.4716,693,88215.47
9/24/202614.9115.5714.8015.2926,971,16615.29
9/23/202615.0415.1714.8015.0217,142,18915.02
9/22/202615.5415.6915.0615.1420,916,97215.14
9/21/202615.2215.6515.1915.3619,824,93015.36
9/18/202615.4415.6414.9014.9937,238,00014.99
9/17/202615.5816.0915.3815.4026,782,16715.40
9/16/202615.6015.7314.8315.2330,784,76815.23
9/15/202615.7315.8915.2915.5421,103,08115.54
9/14/202615.8616.2515.7415.8616,723,89015.86
9/11/202616.2516.8116.0116.0319,063,66816.03
9/10/202615.7516.4115.5616.0518,293,35816.05
9/09/202616.0616.3915.9316.0018,484,40216.00
9/08/202615.8416.3015.6116.1716,885,64016.17
9/04/202615.7715.8615.5515.7414,296,03715.74
9/03/202615.7916.0515.6915.9114,291,42815.91
9/02/202615.5515.7915.4115.6115,333,87215.61
9/01/202615.6815.8515.3715.5416,163,10915.54
8/31/202615.9016.4415.8916.0623,334,63516.06
8/28/202616.5116.7315.6116.0740,916,31616.07
8/27/202616.4516.9716.4216.8016,311,38716.80
8/26/202616.6616.7515.9216.3319,262,00916.33
8/25/202616.8416.9516.5116.7412,877,23716.74
8/24/202616.9917.1616.5716.6021,778,29716.60
8/21/202616.0817.1516.0616.9735,316,01916.97
8/20/202615.7116.1815.5416.0117,436,11416.01
8/19/202615.0215.7414.9215.7323,781,98115.73
8/18/202614.5914.8514.4014.7822,664,02214.78
8/17/202615.2415.3614.7214.8743,695,63514.87