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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 9.95 | 10.05 | ↑$0.10 (1.01%) | 9.81 | 10.24 | 56.96M |
| 2024-11-06 | 10.10 | 9.71 | ↓$0.39 (-3.86%) | 9.50 | 10.24 | 69.26M |
| 2024-11-05 | 10.29 | 10.59 | ↑$0.30 (2.92%) | 10.17 | 10.62 | 18.13M |
| 2024-11-04 | 10.28 | 10.29 | ↑$0.01 (0.10%) | 10.25 | 10.55 | 20.31M |
| 2024-11-01 | 10.21 | 10.18 | ↓$0.03 (-0.29%) | 10.13 | 10.44 | 20.09M |
| 2024-10-31 | 10.38 | 10.10 | ↓$0.28 (-2.70%) | 10.01 | 10.59 | 25.68M |
| 2024-10-30 | 10.33 | 10.39 | ↑$0.06 (0.58%) | 10.28 | 10.58 | 19.95M |
| 2024-10-29 | 10.71 | 10.47 | ↓$0.24 (-2.24%) | 10.28 | 10.89 | 23.44M |
| 2024-10-28 | 10.54 | 10.86 | ↑$0.32 (3.04%) | 10.54 | 11.12 | 31.82M |
| 2024-10-25 | 10.42 | 10.45 | ↑$0.03 (0.29%) | 10.33 | 10.63 | 22.75M |
| 2024-10-24 | 10.39 | 10.43 | ↑$0.04 (0.39%) | 10.26 | 10.83 | 33.19M |
| 2024-10-23 | 10.42 | 10.16 | ↓$0.26 (-2.50%) | 10.01 | 10.58 | 21.27M |
| 2024-10-22 | 10.07 | 10.49 | ↑$0.42 (4.17%) | 10.01 | 10.53 | 25.19M |
| 2024-10-21 | 10.05 | 10.03 | ↓$0.02 (-0.20%) | 9.96 | 10.17 | 17.30M |
| 2024-10-18 | 10.17 | 10.04 | ↓$0.13 (-1.28%) | 10.01 | 10.27 | 18.42M |
| 2024-10-17 | 10.15 | 10.12 | ↓$0.03 (-0.30%) | 9.93 | 10.27 | 27.86M |
| 2024-10-16 | 10.20 | 10.24 | ↑$0.04 (0.39%) | 10.11 | 10.29 | 17.73M |
| 2024-10-15 | 10.28 | 10.15 | ↓$0.13 (-1.26%) | 10.10 | 10.47 | 22.46M |
| 2024-10-14 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.26 | 10.55 | 20.12M |
| 2024-10-11 | 10.08 | 10.50 | ↑$0.42 (4.17%) | 10.08 | 10.57 | 24.70M |
| 2024-10-10 | 10.36 | 10.26 | ↓$0.10 (-0.97%) | 10.18 | 10.52 | 24.13M |
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