Rivian Automotive, Inc. (RIVN) NASDAQ

13.30

-0.2652(-1.95%)

Updated at November 03 01:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 31, 202513.0813.5713.5713.5912.944.82M
October 30, 202513.5412.9912.9913.5812.9939.57M
October 29, 202513.5113.7113.7113.8813.4534.3M
October 28, 202513.4113.513.513.6313.2141.87M
October 27, 202513.1713.4113.4113.6712.9748.28M
October 24, 202513.2212.9812.9813.2712.9428.32M
October 23, 202512.7713.0913.0913.1912.7126M
October 22, 202513.0912.9212.9213.2412.7240.71M
October 21, 202513.0713.213.213.5612.927.96M
October 20, 202512.813.0813.0813.1512.6635.63M
October 17, 202512.913.0313.0313.2212.8724M
October 16, 202513.4212.9112.9113.4212.8128.11M
October 15, 202513.2513.4113.4113.6413.1935.01M
October 14, 202512.8613.1213.1213.2712.6125.3M
October 13, 202512.9913.0613.0613.1212.821.99M
October 10, 202513.1212.812.813.212.6725.83M
October 09, 202513.0813.0913.0913.1712.8627.78M
October 08, 202513.2813.1313.1313.413.0526.8M
October 07, 202513.5313.2613.2613.7213.2331.71M
October 06, 202513.7313.513.513.913.4629.51M
October 03, 202513.5313.6513.6513.7313.2245.88M
October 02, 202514.1313.5313.5314.1513.2175.95M
October 01, 202514.7914.6114.6115.0614.5927.35M
September 30, 202515.2514.6814.6815.5114.5548.57M
September 29, 202515.7515.2515.2515.791545.83M
September 26, 202515.7515.5915.5916.1715.5736.71M
September 25, 202515.615.7415.7416.0515.1442.8M
September 24, 202515.5115.7915.7915.9515.0650.58M
September 23, 202515.2415.5315.5315.714.9953.73M
September 22, 202514.3115.2415.2415.4314.1174.24M
September 19, 202514.7214.3814.3814.7714.0268.64M
September 18, 202514.2914.6814.6814.9414.0748.61M
September 17, 202514.3914.1114.1114.6313.9647.82M
September 16, 202513.7714.3214.3214.6513.7362.17M
September 15, 202513.6313.613.613.7713.3830.82M
September 12, 20251413.4613.4614.0412.5766.95M
September 11, 202513.9713.9713.9714.6313.9540.47M
September 10, 202513.9513.9113.9114.2713.7332.1M
September 09, 20251413.9413.9414.213.6930.6M
September 08, 202514.2413.9913.9914.3313.8254.56M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved