Rivian Automotive, Inc. (RIVN) NASDAQ

13.99

-0.22(-1.55%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202513.7414.2114.2114.5713.6687.14M
September 04, 202514.3613.713.714.3713.3882.55M
September 03, 202513.914.4414.4415.0313.8577.65M
September 02, 202513.313.8713.8713.9512.9851.26M
August 29, 202513.6513.5713.5713.8913.3139.63M
August 28, 202513.3413.6413.6413.6613.0931.63M
August 27, 202513.2513.2213.2213.513.1438.97M
August 26, 202513.1213.2113.2113.2612.8451.58M
August 25, 202513.0513.1113.1113.4912.9146.84M
August 22, 202512.1713.0913.0913.1112.1664.36M
August 21, 202512.0412.1212.1212.1511.8442.74M
August 20, 202512.1812.0712.0712.3311.8845.08M
August 19, 202512.4512.2512.2512.512.0748.42M
August 18, 202512.2812.4112.4112.4812.0738.39M
August 15, 202512.0312.2412.2412.4512.0151.96M
August 14, 202512.0712.0612.0612.2111.7938.05M
August 13, 20251212.2812.2812.3511.9125.09M
August 12, 202512.0811.9711.9712.111.5833.63M
August 11, 202511.8811.9311.9312.3311.8340.35M
August 08, 202512.0811.7911.7912.2911.7831.6M
August 07, 202511.7712.0712.0712.1911.7233.05M
August 06, 202511.6811.6411.6412.2611.5767.07M
August 05, 202512.4812.1512.1512.5212.0668M
August 04, 202512.5612.4112.4112.8412.3545.5M
August 01, 202512.6512.3812.3812.712.3142.55M
July 31, 20251312.8712.8713.1312.837.75M
July 30, 202513.1113.0313.0313.1812.8537.65M
July 29, 202513.7713.0613.0613.8313.0638.52M
July 28, 202514.0513.7813.7814.0713.7122.64M
July 25, 202513.8914.0114.0114.4713.851.13M
July 24, 202513.7913.8213.8213.8913.4139.29M
July 23, 202514.2114.0214.0214.2413.7738.37M
July 22, 202513.6514.1214.1214.5113.6245.19M
July 21, 202513.9213.713.714.1513.6235.63M
July 18, 202513.0313.713.713.8612.848.65M
July 17, 202512.7412.912.913.4912.6951.88M
July 16, 202512.712.3912.3912.711.9641.61M
July 15, 202512.812.6312.6313.0312.6227.64M
July 14, 202512.8512.7512.7512.8812.5528.21M
July 11, 202513.1813.0313.0313.441321.16M
July 10, 202513.2213.3213.3213.513.220.39M
July 09, 202513.1913.213.213.3213.0616.21M
July 08, 202512.7913.1313.1313.3712.7828.16M
July 07, 202512.8812.7512.7512.9212.4434.21M
July 03, 202512.9713.0713.0713.4612.8921.51M
July 02, 202513.312.8712.8713.3312.8342.32M
July 01, 202513.5513.4713.4713.5512.9730.28M
June 30, 202513.613.7413.7413.8313.5618.77M
June 27, 202513.9513.613.613.9513.3827.5M
June 26, 202513.7913.9113.9114.1413.6617.76M
June 25, 202513.8913.7613.7613.9113.5314.58M
June 24, 202513.8413.8113.8113.9813.6917.57M
June 23, 202513.5313.6513.6513.9313.4322.2M
June 20, 202513.9313.5713.5714.0313.3928.26M
June 18, 202513.4413.7713.7713.9113.3615.93M
June 17, 202513.4813.3913.3913.6913.2621.39M
June 16, 202513.6313.7613.7614.1413.4526.5M
June 13, 202513.5813.4213.4213.7413.3526.99M
June 12, 202513.9813.9113.9114.1313.8814.71M
June 11, 202514.6114.214.214.814.0720.83M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved