Rivian Automotive Inc (RIVN) Historical Stock Data
13.83 ↑0.77 (5.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIVN is up 0.53% a day on average. There have been 19 days where Rivian Automotive Inc closed green and 11 days where RIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.94 | 13.83 | ↑$0.89 (6.88%) | 12.73 | 14.17 | 41.91M |
| 2024-12-19 | 13.47 | 13.06 | ↓$0.41 (-3.04%) | 12.80 | 13.75 | 38.88M |
| 2024-12-18 | 14.48 | 13.06 | ↓$1.42 (-9.81%) | 12.80 | 14.53 | 56.77M |
| 2024-12-17 | 15.35 | 14.70 | ↓$0.65 (-4.20%) | 14.58 | 15.46 | 30.92M |
| 2024-12-16 | 14.11 | 15.34 | ↑$1.23 (8.72%) | 13.88 | 15.49 | 55.97M |
| 2024-12-13 | 14.02 | 14.37 | ↑$0.35 (2.50%) | 13.75 | 14.41 | 32.02M |
| 2024-12-12 | 13.70 | 14.20 | ↑$0.50 (3.65%) | 13.48 | 14.31 | 32.73M |
| 2024-12-11 | 14.21 | 13.76 | ↓$0.45 (-3.17%) | 13.23 | 14.33 | 37.81M |
| 2024-12-10 | 14.48 | 14.06 | ↓$0.42 (-2.90%) | 13.77 | 14.51 | 36.33M |
| 2024-12-09 | 13.54 | 14.45 | ↑$0.91 (6.76%) | 13.42 | 14.99 | 77.94M |
| 2024-12-06 | 12.61 | 13.00 | ↑$0.39 (3.09%) | 12.50 | 13.52 | 46.86M |
| 2024-12-05 | 12.09 | 12.34 | ↑$0.25 (2.11%) | 12.05 | 12.85 | 44.36M |
| 2024-12-04 | 11.83 | 11.96 | ↑$0.13 (1.10%) | 11.71 | 12.28 | 26.91M |
| 2024-12-03 | 11.68 | 11.88 | ↑$0.20 (1.71%) | 11.55 | 12.04 | 22.92M |
| 2024-12-02 | 12.27 | 11.87 | ↓$0.40 (-3.26%) | 11.52 | 12.47 | 40.24M |
| 2024-11-29 | 12.23 | 12.23 | ↑$0.00 (0.00%) | 11.93 | 12.63 | 26.17M |
| 2024-11-27 | 11.75 | 12.22 | ↑$0.48 (4.04%) | 11.62 | 12.45 | 48.93M |
| 2024-11-26 | 12.24 | 11.55 | ↓$0.69 (-5.64%) | 11.22 | 12.27 | 81.70M |
| 2024-11-25 | 10.52 | 11.60 | ↑$1.08 (10.27%) | 10.48 | 11.84 | 90.36M |
| 2024-11-22 | 10.03 | 10.24 | ↑$0.21 (2.09%) | 10.00 | 10.57 | 30.55M |
| 2024-11-21 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 9.92 | 10.39 | 35.44M |
| 2024-11-20 | 10.09 | 10.05 | ↓$0.04 (-0.40%) | 9.91 | 10.47 | 24.91M |
| 2024-11-19 | 10.07 | 10.17 | ↑$0.11 (1.04%) | 9.90 | 10.32 | 33.63M |
| 2024-11-18 | 10.05 | 10.07 | ↑$0.02 (0.20%) | 9.85 | 10.72 | 51.60M |
| 2024-11-15 | 10.07 | 10.06 | ↓$0.01 (-0.10%) | 9.55 | 10.07 | 79.14M |
| 2024-11-14 | 11.98 | 10.31 | ↓$1.67 (-13.94%) | 10.22 | 11.99 | 80.34M |
| 2024-11-13 | 11.75 | 12.03 | ↑$0.28 (2.38%) | 11.46 | 13.10 | 119.70M |
| 2024-11-12 | 10.84 | 10.58 | ↓$0.26 (-2.35%) | 10.50 | 10.87 | 31.89M |
| 2024-11-11 | 10.67 | 11.04 | ↑$0.37 (3.47%) | 10.25 | 11.25 | 46.28M |
| 2024-11-08 | 10.12 | 10.59 | ↑$0.47 (4.64%) | 9.83 | 10.72 | 58.69M |
Create an account or log in to view more rows.
$RIVN we going up from here
$RIVN News Plz.....
$RIVN BUY BUY BUY BUY
$RIVN Who else bought the dip on Friday?
$RIVN you wanna be a successful trader close your trades green
$RIVN oversold! Buy the dip
$RIVN hold
$RIVN CHUG CHUG CHUG
$RIVN beauty. Bag secured
$RIVN time will come