Rivian Automotive, Inc. (RIVN) NASDAQ

13.10

-0.1632(-1.23%)

Updated at October 08 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved