Breaking News Bar

Business News and Information

Rivian Automotive, Inc. (NQ: RIVN )

27.32 -1.12 (-3.94%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 29.57 30.15 28.01 28.44 11,864,124 -1.06(-3.59%)
Jun 24, 2022 29.68 30.70 28.86 29.50 22,063,534 +0.03(+0.10%)
Jun 23, 2022 28.86 29.65 27.79 29.47 14,170,627 +0.91(+3.19%)
Jun 22, 2022 28.35 29.98 28.23 28.56 16,142,585 -0.51(-1.75%)
Jun 21, 2022 26.98 30.36 26.98 29.07 25,612,776 +2.83(+10.79%)
Jun 17, 2022 26.55 27.17 25.59 26.24 19,314,268 -0.18(-0.68%)
Jun 16, 2022 27.95 28.90 25.80 26.42 22,021,964 -2.66(-9.15%)
Jun 15, 2022 27.18 29.56 27.14 29.08 18,549,492 +1.78(+6.52%)
Jun 14, 2022 26.69 28.68 26.03 27.30 16,095,300 +0.49(+1.83%)
Jun 13, 2022 27.16 27.87 26.37 26.81 19,534,028 -1.55(-5.47%)
Jun 10, 2022 28.33 29.64 27.71 28.36 14,389,099 -0.51(-1.77%)
Jun 09, 2022 29.50 30.21 28.73 28.87 10,771,359 -0.93(-3.12%)
Jun 08, 2022 29.69 31.42 29.63 29.80 12,656,900 +0.08(+0.27%)
Jun 07, 2022 28.60 29.76 27.40 29.72 17,545,074 +0.74(+2.55%)
Jun 06, 2022 30.85 31.00 28.68 28.98 14,645,636 -1.21(-4.01%)
Jun 03, 2022 30.85 31.46 29.88 30.19 13,756,087 -1.75(-5.48%)
Jun 02, 2022 29.39 32.79 29.16 31.94 15,168,914 +1.69(+5.59%)
Jun 01, 2022 31.65 32.22 29.95 30.25 13,520,038 -1.15(-3.66%)
May 31, 2022 32.35 32.60 30.09 31.40 21,287,998 +0.44(+1.42%)
May 27, 2022 29.59 31.82 29.58 30.96 17,473,204 +1.73(+5.92%)
May 26, 2022 27.23 29.92 27.08 29.23 14,521,584 +1.98(+7.27%)
May 25, 2022 26.39 27.73 25.72 27.25 15,739,288 +0.72(+2.71%)
May 24, 2022 27.39 27.50 25.54 26.53 19,059,228 -1.46(-5.22%)
May 23, 2022 28.61 28.61 26.70 27.99 21,508,366 -0.93(-3.22%)
May 20, 2022 30.30 30.65 27.28 28.92 22,696,392 -0.69(-2.33%)
May 19, 2022 27.83 30.41 27.45 29.61 29,538,020 +2.32(+8.50%)
May 18, 2022 27.17 29.22 26.31 27.29 26,790,724 -0.20(-0.73%)
May 17, 2022 25.85 27.87 25.72 27.49 26,941,924 +2.63(+10.58%)
May 16, 2022 26.47 27.00 24.33 24.86 32,114,894 -1.84(-6.89%)
May 13, 2022 26.97 27.98 26.17 26.70 42,674,916 +2.40(+9.88%)
May 12, 2022 22.19 26.70 21.68 24.30 73,879,696 +3.70(+17.96%)
May 11, 2022 22.91 23.50 19.25 20.60 53,011,844 -2.19(-9.61%)
May 10, 2022 23.87 24.40 21.00 22.79 33,309,572 +0.01(+0.04%)
May 09, 2022 25.00 25.83 22.45 22.78 84,386,712 -6.01(-20.88%)
May 06, 2022 30.87 31.05 28.71 28.79 20,691,132 -1.92(-6.25%)
May 05, 2022 33.05 33.27 30.08 30.71 15,843,605 -3.21(-9.46%)
May 04, 2022 31.60 34.27 30.55 33.92 16,027,844 +1.93(+6.03%)
May 03, 2022 31.45 33.63 31.12 31.99 14,729,862 +0.25(+0.79%)
May 02, 2022 29.94 31.88 29.32 31.74 13,875,423 +1.50(+4.96%)
Apr 29, 2022 32.27 33.78 30.10 30.24 12,878,018 -1.94(-6.03%)
Apr 28, 2022 31.57 32.34 29.44 32.18 17,168,352 +0.96(+3.07%)
Apr 27, 2022 31.92 32.83 30.75 31.22 15,136,969 +0.54(+1.76%)
Apr 26, 2022 33.51 33.80 30.58 30.68 18,817,788 -3.22(-9.50%)
Apr 25, 2022 33.37 34.85 33.05 33.90 12,424,633 +0.29(+0.86%)
Apr 22, 2022 33.78 34.67 32.40 33.61 12,670,227 -0.15(-0.44%)
Apr 21, 2022 37.19 37.99 33.38 33.76 21,518,572 -2.47(-6.82%)
Apr 20, 2022 38.97 39.45 36.12 36.23 12,629,711 -2.92(-7.46%)
Apr 19, 2022 38.19 39.77 36.66 39.15 11,375,020 +0.92(+2.41%)
Apr 18, 2022 40.02 40.64 37.32 38.23 12,831,025 -2.36(-5.81%)
Apr 14, 2022 40.25 41.90 40.21 40.59 9,206,115 -0.56(-1.36%)
Apr 13, 2022 38.31 41.27 37.31 41.15 14,063,695 +3.00(+7.86%)
Apr 12, 2022 40.23 41.99 37.67 38.15 14,260,926 -1.35(-3.42%)
Apr 11, 2022 37.84 41.94 37.15 39.50 14,203,734 +0.70(+1.80%)
Apr 08, 2022 39.49 41.04 38.31 38.80 10,675,776 -1.18(-2.95%)
Apr 07, 2022 40.36 40.50 37.60 39.98 19,416,520 -0.12(-0.30%)
Apr 06, 2022 43.30 43.35 39.57 40.10 22,191,280 -2.09(-4.95%)
Apr 05, 2022 46.53 46.88 41.89 42.19 19,553,208 -4.34(-9.33%)
Apr 04, 2022 46.80 47.70 45.65 46.53 15,554,109 +0.09(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear