Rivian Automotive, Inc. (RIVN) NASDAQ

14.04

+0.3791(+2.78%)

Updated at May 01 01:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 30, 202512.8913.6613.6613.8112.7348.4M
April 29, 202513.1513.313.313.3512.9318.25M
April 28, 202512.7613.1913.1913.3212.7533.54M
April 25, 202512.0412.6212.6212.6512.0224.42M
April 24, 202511.8712.0912.0912.2711.7119.6M
April 23, 202511.7711.811.812.2411.7727.91M
April 22, 202511.3211.3611.3611.7411.2522.17M
April 21, 202511.4911.1511.1511.5510.8524.46M
April 17, 202511.5311.611.611.6911.3516.04M
April 16, 202511.6411.4911.4912.1511.1733.31M
April 15, 202511.911.9111.9112.111.6520.63M
April 14, 202511.6412.0312.0312.1111.5226.87M
April 11, 202511.4111.4711.4711.4910.9322.83M
April 10, 202511.4811.4611.4611.6810.9425.26M
April 09, 202510.7811.7711.7711.9810.6742.59M
April 08, 202511.5510.810.812.1810.5641.54M
April 07, 202510.5711.2111.2111.9810.4740.29M
April 04, 202511.2311.2111.2111.3710.3634.59M
April 03, 202511.7811.5311.5312.411.4438.15M
April 02, 202512.8112.4912.491312.2152.67M
April 01, 202512.4713.2813.2813.4912.4145.48M
March 31, 202512.0312.4512.4512.5911.6929.7M
March 28, 20251312.4112.4113.0412.1735.86M
March 27, 202512.1413.0213.0213.312.0362.26M
March 26, 202512.5612.112.112.6611.9527.6M
March 25, 202512.212.3612.3612.3711.8721.96M
March 24, 202511.8412.1912.1912.2611.7433.46M
March 21, 202510.811.611.611.6210.7236.38M
March 20, 202511.0810.8810.8811.1810.8329.24M
March 19, 202511.2411.3611.3611.6911.2120.33M
March 18, 20251111.211.211.7410.9632.77M
March 17, 202510.7511.0211.0211.1510.7422.4M
March 14, 202510.7410.7510.7510.8110.5819.76M
March 13, 20251110.6110.6111.0910.5425.02M
March 12, 202511.0711.0611.0611.3310.8722.02M
March 11, 202510.9810.7910.7911.0910.4825.11M
March 10, 202510.9710.9610.9611.6310.7929.23M
March 07, 202510.911.1711.1711.2610.6627.76M
March 06, 202510.9711.0311.0311.3510.9423.16M
March 05, 202511.411.4211.4211.4911.0619.06M
March 04, 202511.1511.2611.2611.5810.8531.24M
March 03, 20251211.5111.5112.4211.3927.91M
February 28, 202511.5711.8411.8412.1111.3230.25M
February 27, 202511.511.611.612.2611.4430.75M
February 26, 202511.5211.411.412.0211.3329.65M
February 25, 202511.9311.4511.4512.1911.3835.87M
February 24, 202512.511.9611.9612.7211.7156.95M
February 21, 202512.7112.9712.9713.3612.5569.96M
February 20, 202513.9313.6113.6114.0513.2845.39M
February 19, 202514.3313.9313.9314.4113.828.5M
February 18, 202513.7814.4414.4414.4513.5438.57M
February 14, 202513.4814.0314.0314.1913.4733.45M
February 13, 202512.6713.313.313.3312.5827.59M
February 12, 202512.3312.4812.4812.7312.2521.51M
February 11, 202512.7912.4412.4412.9412.3625.13M
February 10, 202512.6612.9912.9913.0912.5522.46M
February 07, 202512.8212.4812.4812.8612.4116.7M
February 06, 202512.8812.812.813.2212.6521.52M
February 05, 202512.8112.7712.7713.0812.7213.92M
February 04, 202512.3512.8712.8712.9812.3118.95M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved