Canada markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.49+0.05 (+0.48%)
At close: 04:00PM EDT
10.49 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202410.3810.5710.2510.4910.4929,116,900
Oct 04, 202410.0510.479.8210.4410.4476,581,600
Oct 03, 202410.4510.8010.4410.7810.7821,102,700
Oct 02, 202410.3010.8010.3010.6410.6429,933,000
Oct 01, 202411.2011.2110.4310.4410.4450,162,000
Sept 30, 202411.3711.5411.1411.2211.2227,646,300
Sept 27, 202411.4211.8411.3411.6011.6035,828,100
Sept 26, 202411.2011.3510.9511.1711.1738,408,200
Sept 25, 202411.4311.6010.9811.0311.0353,125,000
Sept 24, 202412.0512.1211.7311.8411.8432,304,400
Sept 23, 202411.8512.1811.4111.9111.9135,701,000
Sept 20, 202413.1413.1511.6511.7111.7177,632,800
Sept 19, 202413.3513.6513.0913.1513.1529,977,400
Sept 18, 202413.1413.6012.8212.9012.9030,971,200
Sept 17, 202413.4813.5413.0513.1013.1018,816,800
Sept 16, 202413.3713.5913.1913.2013.2018,831,300
Sept 13, 202413.8314.0813.3913.5013.5023,786,600
Sept 12, 202413.7713.9713.5113.7213.7216,423,100
Sept 11, 202413.2113.9912.9613.9313.9327,551,100
Sept 10, 202413.1013.4912.8113.2313.2324,465,200
Sept 09, 202413.2913.6913.0113.0813.0821,409,800
Sept 06, 202413.7514.0613.0813.2313.2325,712,800
Sept 05, 202413.4013.9613.2813.7413.7420,258,900
Sept 04, 202413.1113.8013.0113.2813.2818,070,200
Sept 03, 202413.9413.9813.1313.1513.1521,395,100
Aug 30, 202414.2014.3413.7714.1314.1322,865,400
Aug 29, 202413.9914.6413.9314.0914.0920,853,200
Aug 28, 202414.4214.5113.5913.8313.8328,459,100
Aug 27, 202414.3514.5513.9414.4814.4820,302,300
Aug 26, 202413.9514.7213.7214.3614.3633,109,800
Aug 23, 202412.9214.0812.8913.9613.9639,766,900
Aug 22, 202413.1613.2112.7712.8112.8120,573,300
Aug 21, 202413.3113.3512.8513.0713.0724,317,300
Aug 20, 202413.4913.6913.1913.2013.2023,709,800
Aug 19, 202413.3313.5913.1413.5313.5321,051,300
Aug 16, 202413.5513.7713.0113.2113.2137,750,200
Aug 15, 202413.0314.1312.9213.7613.7638,490,900
Aug 14, 202413.5813.7713.2013.2513.2516,869,600
Aug 13, 202413.5113.8613.4013.5413.5424,632,100
Aug 12, 202413.9714.0013.3513.3913.3925,841,500
Aug 09, 202414.6414.6513.8313.9513.9524,823,900
Aug 08, 202413.9015.3413.8014.7214.7232,646,800
Aug 07, 202413.4814.6613.3113.7813.7849,387,400
Aug 06, 202415.1215.1514.5114.8014.8031,713,700
Aug 05, 202412.9615.0512.9614.6114.6138,816,900
Aug 02, 202414.5215.0114.2614.7214.7226,970,000
Aug 01, 202416.4016.4514.9015.2415.2431,250,800
Jul 31, 202416.3617.0516.3416.4116.4127,488,600
Jul 30, 202416.4016.6516.1216.2216.2220,761,400
Jul 29, 202416.3016.5516.0016.3016.3018,306,700
Jul 26, 202416.3216.9016.1416.2116.2121,540,000
Jul 25, 202415.9916.9015.8516.2516.2527,203,600
Jul 24, 202416.8516.9516.0516.2716.2738,344,400
Jul 23, 202417.1117.5616.5517.5017.5023,464,300
Jul 22, 202417.0417.4416.8417.2217.2225,562,300
Jul 19, 202416.5017.0216.3316.7516.7525,909,000
Jul 18, 202417.4217.4816.4516.9016.9036,840,900
Jul 17, 202417.5018.4916.9417.1917.1946,766,400
Jul 16, 202417.7218.3517.2717.9417.9443,966,200
Jul 15, 202417.7617.9417.0217.5017.5051,315,400
Jul 12, 202416.7518.8516.7518.1118.1197,340,600
Jul 11, 202416.7617.2316.3316.7616.7659,239,100
Jul 10, 202415.8516.7415.4616.3716.3755,804,600
Jul 09, 202415.5016.1715.3515.7115.7149,900,600
Jul 08, 202414.8215.7714.4515.4915.4956,415,300
Jul 05, 202414.5814.8614.0314.7914.7937,013,100
Jul 03, 202414.8015.3114.5314.6514.6552,620,500
Jul 02, 202414.2715.1813.9514.8914.8988,608,900
Jul 01, 202413.4614.5113.3113.9213.9274,020,600
Jun 28, 202414.4915.1213.2113.4213.4288,110,300
Jun 27, 202413.9614.6713.4314.4714.4796,798,100
Jun 26, 202416.3316.3514.1714.7414.74261,980,400
Jun 25, 202411.1212.0411.0711.9611.96103,089,200
Jun 24, 202410.3211.1310.3111.0111.0131,892,100
Jun 21, 202410.3310.4310.1510.3210.3233,064,000
Jun 20, 202410.7710.8710.2810.3310.3331,233,700
Jun 18, 202410.8311.2110.7111.0211.0220,047,800
Jun 17, 202410.8811.1010.6510.9610.9621,250,300
Jun 14, 202410.9211.2310.8110.8810.8821,323,700
Jun 13, 202411.8311.8911.0711.1111.1128,689,800
Jun 12, 202412.2512.4611.7311.8011.8035,059,900
Jun 11, 202411.7611.9011.5211.8311.8318,333,600
Jun 10, 202411.4311.9711.3811.8711.8723,170,500
Jun 07, 202411.5111.9011.3511.5211.5224,524,500
Jun 06, 202411.2711.8111.1511.7411.7428,721,400
Jun 05, 202411.2611.5111.0911.4511.4524,804,600
Jun 04, 202411.3111.5511.1211.2211.2226,634,700
Jun 03, 202411.1311.4210.6411.4011.4035,600,500
May 31, 202410.8411.1010.4710.9210.9239,955,800
May 30, 202410.3011.2310.2610.9710.9749,178,400
May 29, 202410.2210.359.9710.2210.2219,353,800
May 28, 202410.4410.6810.3110.4210.4222,960,300
May 24, 202410.0610.4610.0210.4410.4425,641,100
May 23, 202410.5510.559.899.959.9537,322,200
May 22, 202410.0210.749.9410.7010.7037,629,900
May 21, 202410.2410.359.9810.0510.0523,584,300
May 20, 202410.4310.6010.2110.2810.2821,629,700
May 17, 202410.0710.519.8910.5010.5023,884,000
May 16, 202410.2410.4110.0810.1310.1334,749,700
May 15, 202411.0611.1410.1410.2010.2064,347,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...