Canada markets open in 7 hours 26 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.79+0.16 (+1.85%)
At close: 04:00PM EDT
8.72 -0.07 (-0.80%)
After hours: 07:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20248.468.868.318.798.7934,990,700
Apr 19, 20248.668.898.578.638.6326,517,400
Apr 18, 20248.709.088.388.838.8330,808,400
Apr 17, 20248.759.018.738.748.7432,606,900
Apr 16, 20248.368.878.268.718.7151,527,100
Apr 15, 20249.129.178.328.408.4082,423,900
Apr 12, 20249.489.519.089.139.1357,663,100
Apr 11, 202410.2510.309.389.579.5780,132,300
Apr 10, 202410.2510.4210.1110.2710.2730,300,700
Apr 09, 202410.4510.6910.3910.6310.6327,209,400
Apr 08, 202410.1910.4910.1610.4410.4428,700,500
Apr 05, 202410.1110.3610.0110.1010.1037,210,200
Apr 04, 202410.6310.7110.1310.1310.1342,058,300
Apr 03, 202410.4610.8010.3710.5410.5433,463,200
Apr 02, 202410.7710.8010.2610.5110.5143,195,000
Apr 01, 202410.9911.1310.7811.0911.0923,816,100
Mar 28, 202410.8811.4910.8810.9510.9543,231,900
Mar 27, 202410.6411.0710.4810.9910.9934,816,200
Mar 26, 202410.8511.0310.5010.5210.5233,932,000
Mar 25, 202410.6611.1310.3610.6510.6550,616,100
Mar 22, 202411.0211.0710.7110.8010.8029,050,300
Mar 21, 202411.4011.4211.0811.1711.1725,258,600
Mar 20, 202411.2011.4610.9611.3611.3632,066,100
Mar 19, 202411.1611.3810.9711.2611.2628,605,100
Mar 18, 202411.1911.5610.7611.4011.4039,248,400
Mar 15, 202411.0111.2910.8711.0411.0448,232,000
Mar 14, 202411.5211.5910.5410.6910.6960,056,400
Mar 13, 202411.9512.3711.6511.7111.7137,043,000
Mar 12, 202412.7512.8811.9712.3712.3739,465,900
Mar 11, 202412.8713.5212.5612.6912.6957,973,700
Mar 08, 202413.1313.6412.4312.7812.78107,959,200
Mar 07, 202411.5812.7411.0512.5112.51151,938,500
Mar 06, 202410.9911.1310.7311.0311.0325,005,900
Mar 05, 202410.7311.1910.6410.9310.9335,772,100
Mar 04, 202410.8911.0810.5510.9110.9150,173,400
Mar 01, 202411.2011.5911.0111.3511.3530,383,100
Feb 29, 202411.5111.7611.0111.3211.3248,676,800
Feb 28, 202411.0411.5410.7711.3011.3049,669,900
Feb 27, 202410.9711.2510.5611.1411.1462,590,400
Feb 26, 202410.2110.9210.0510.7010.7071,793,300
Feb 23, 202410.9211.0210.0610.0710.07123,712,600
Feb 22, 202411.9812.2511.0611.4511.45191,810,400
Feb 21, 202415.7016.0915.1815.3915.3952,421,000
Feb 20, 202416.2016.5015.4615.8915.8927,029,100
Feb 16, 202416.2016.7316.0716.3016.3025,266,800
Feb 15, 202415.6016.5515.5716.3516.3536,312,600
Feb 14, 202415.6015.8315.3715.5415.5423,707,300
Feb 13, 202415.5615.5815.0315.3815.3837,078,800
Feb 12, 202415.9616.8015.8516.3316.3337,615,600
Feb 09, 202416.5716.8416.2716.6816.6841,743,400
Feb 08, 202415.2016.1215.1516.1116.1158,211,500
Feb 07, 202415.6415.7715.1115.1715.1721,062,500
Feb 06, 202415.0315.5314.7315.5015.5027,700,700
Feb 05, 202415.3015.3514.7314.9414.9429,518,400
Feb 02, 202415.2515.6615.0015.6015.6024,565,800
Feb 01, 202415.5415.7614.9715.5315.5324,103,600
Jan 31, 202415.6016.2515.3115.3115.3131,526,300
Jan 30, 202416.0016.3115.6515.6615.6626,006,300
Jan 29, 202415.4316.1415.0316.1216.1237,754,800
Jan 26, 202415.1315.4815.0415.2915.2925,757,700
Jan 25, 202415.0015.2914.5915.0015.0038,654,000
Jan 24, 202416.3416.4915.2515.3415.3435,331,500
Jan 23, 202416.6316.8615.8416.0416.0432,649,200
Jan 22, 202415.5416.8115.4216.0316.0335,812,400
Jan 19, 202415.7415.8615.1615.4815.4838,774,400
Jan 18, 202417.0017.0115.3615.7415.7454,757,100
Jan 17, 202417.0517.1616.2816.7616.7645,224,100
Jan 16, 202417.7218.0217.0817.8217.8221,092,800
Jan 12, 202418.4418.8617.7818.0618.0629,689,400
Jan 11, 202418.8819.1218.2818.7918.7922,677,600
Jan 10, 202419.2919.3918.8819.0719.0714,916,700
Jan 09, 202419.5819.7619.1619.2519.2518,403,000
Jan 08, 202419.0619.5818.8919.5819.5818,745,500
Jan 05, 202419.3819.9019.0019.0819.0827,403,000
Jan 04, 202419.9220.3019.4819.5019.5028,453,000
Jan 03, 202420.5320.6619.6620.3220.3235,634,500
Jan 02, 202421.8521.9420.7621.1021.1049,626,300
Dec 29, 202323.6023.9323.1023.4623.4621,327,900
Dec 28, 202323.6824.3023.5023.5423.5425,289,500
Dec 27, 202323.8023.8223.1423.7323.7322,593,300
Dec 26, 202323.4724.6123.3123.5923.5930,450,100
Dec 22, 202323.7323.7922.8023.2123.2123,959,000
Dec 21, 202323.5424.1223.4023.5823.5827,720,800
Dec 20, 202324.0524.5723.1523.1823.1838,421,000
Dec 19, 202323.9624.5223.8224.3524.3537,545,500
Dec 18, 202322.6024.1722.5223.8023.8046,402,300
Dec 15, 202322.7523.0021.6522.8322.8358,996,600
Dec 14, 202320.3222.5320.3022.4322.4382,961,200
Dec 13, 202318.1019.6917.9419.6819.6846,247,700
Dec 12, 202318.9118.9117.7518.2118.2133,865,500
Dec 11, 202319.1119.2918.7718.9518.9517,753,000
Dec 08, 202319.0419.5518.6219.0419.0434,897,300
Dec 07, 202318.9519.2318.3019.1919.1937,583,000
Dec 06, 202317.6519.4217.4018.3818.3859,282,800
Dec 05, 202317.6018.0217.2917.4117.4123,840,400
Dec 04, 202317.7618.2517.5117.7417.7431,666,400
Dec 01, 202316.8118.0816.6218.0318.0339,587,000
Nov 30, 202317.5017.5916.6916.7616.7628,376,600
Nov 29, 202317.7018.2717.2617.3217.3247,888,100
Nov 28, 202316.7117.4316.1717.4217.4237,881,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...