Rivian Automotive Inc (RIVN) Historical Stock Data

10.05 ↓0.12 (-1.18%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RIVN is down -0.12% a day on average. There have been 16 days where Rivian Automotive Inc closed green and 14 days where RIVN closed red.

DateOpenCloseChangeLowHighVolume
2024-11-2010.0910.05↓$0.04 (-0.40%)9.9110.4724.91M
2024-11-1910.0710.17↑$0.11 (1.04%)9.9010.3233.63M
2024-11-1810.0510.07↑$0.02 (0.20%)9.8510.7251.60M
2024-11-1510.0710.06↓$0.01 (-0.10%)9.5510.0779.14M
2024-11-1411.9810.31↓$1.67 (-13.94%)10.2211.9980.34M
2024-11-1311.7512.03↑$0.28 (2.38%)11.4613.10119.70M
2024-11-1210.8410.58↓$0.26 (-2.35%)10.5010.8731.89M
2024-11-1110.6711.04↑$0.37 (3.47%)10.2511.2546.28M
2024-11-0810.1210.59↑$0.47 (4.64%)9.8310.7258.69M
2024-11-079.9510.05↑$0.10 (1.01%)9.8110.2456.96M
2024-11-0610.109.71↓$0.39 (-3.86%)9.5010.2469.26M
2024-11-0510.2910.59↑$0.30 (2.92%)10.1710.6218.13M
2024-11-0410.2810.29↑$0.01 (0.10%)10.2510.5520.31M
2024-11-0110.2110.18↓$0.03 (-0.29%)10.1310.4420.09M
2024-10-3110.3810.10↓$0.28 (-2.70%)10.0110.5925.68M
2024-10-3010.3310.39↑$0.06 (0.58%)10.2810.5819.95M
2024-10-2910.7110.47↓$0.24 (-2.24%)10.2810.8923.44M
2024-10-2810.5410.86↑$0.32 (3.04%)10.5411.1231.82M
2024-10-2510.4210.45↑$0.03 (0.29%)10.3310.6322.75M
2024-10-2410.3910.43↑$0.04 (0.39%)10.2610.8333.19M
2024-10-2310.4210.16↓$0.26 (-2.50%)10.0110.5821.27M
2024-10-2210.0710.49↑$0.42 (4.17%)10.0110.5325.19M
2024-10-2110.0510.03↓$0.02 (-0.20%)9.9610.1717.30M
2024-10-1810.1710.04↓$0.13 (-1.28%)10.0110.2718.42M
2024-10-1710.1510.12↓$0.03 (-0.30%)9.9310.2727.86M
2024-10-1610.2010.24↑$0.04 (0.39%)10.1110.2917.73M
2024-10-1510.2810.15↓$0.13 (-1.26%)10.1010.4722.46M
2024-10-1410.3510.35↑$0.00 (0.00%)10.2610.5520.12M
2024-10-1110.0810.50↑$0.42 (4.17%)10.0810.5724.70M
2024-10-1010.3610.26↓$0.10 (-0.97%)10.1810.5224.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$RIVN you wanna be a successful trader close your trades green

0 Like Report
kairaae

$RIVN oversold! Buy the dip

0 Like Report
4texin

$RIVN time will come

0 Like Report