ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RIVN Rivian Automotive Inc

18.835
1.43 (8.18%)
Last Updated: 13:36:31
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Rivian Automotive Inc RIVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.43 8.18% 18.835 13:36:31
Open Price Low Price High Price Close Price Prev Close
17.65 17.40 19.42 17.41
more quote information »

RIVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.7019.4216.6217.4834,318,1901.146.41%
1 Month18.5819.4215.1216.6940,516,3180.2551.37%
3 Months23.5924.8715.1218.6239,310,967-4.76-20.16%
6 Months14.2028.0413.3020.5843,369,5884.6432.64%
1 Year29.5029.5411.6819.0035,168,788-10.67-36.15%
3 Years106.75179.469911.6832.5926,803,658-87.92-82.36%
5 Years106.75179.469911.6832.5926,803,658-87.92-82.36%

RIVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2023 17.41 -0.33 -1.86% 17.60 18.02 17.2912 23,939,746
Dec 04 2023 17.74 -0.29 -1.61% 17.76 18.25 17.51 31,903,254
Dec 01 2023 18.03 1.27 7.58% 16.805 18.085 16.62 39,657,118
Nov 30 2023 16.76 -0.56 -3.23% 17.50 17.59 16.69 28,260,125
Nov 29 2023 17.32 -0.10 -0.57% 17.70 18.27 17.26 47,830,709
Nov 28 2023 17.42 0.76 4.56% 16.71 17.43 16.17 37,803,772
Nov 27 2023 16.66 0.23 1.4% 16.37 16.77 16.10 24,728,645
Nov 24 2023 16.43 0.45 2.82% 15.98 16.47 15.78 15,188,386
Nov 22 2023 15.98 0.26 1.65% 15.97 16.14 15.73 20,206,483
Nov 21 2023 15.72 -1.21 -7.15% 16.70 16.99 15.715 38,605,189
Nov 20 2023 16.93 0.23 1.38% 16.89 17.16 16.73 23,653,898
Nov 17 2023 16.70 0.31 1.89% 16.48 16.95 16.30 30,208,339
Nov 16 2023 16.39 -0.85 -4.93% 17.06 17.15 15.93 36,609,534
Nov 15 2023 17.24 0.34 2.01% 16.57 17.75 16.25 52,177,336
Nov 14 2023 16.90 0.71 4.39% 16.85 17.2181 16.57 43,039,959
Nov 13 2023 16.19 0.79 5.13% 15.35 16.38 15.2801 37,972,952
Nov 10 2023 15.40 0.07 0.46% 15.42 15.7578 15.12 48,654,591
Nov 09 2023 15.33 -1.67 -9.82% 16.88 17.3698 15.325 68,203,224
Nov 08 2023 17.00 -0.42 -2.41% 18.58 18.7699 16.33 121,166,788
Nov 07 2023 17.42 0.24 1.4% 17.13 17.53 16.76 44,597,011
Nov 06 2023 17.18 -0.53 -2.99% 18.01 18.15 16.885 29,148,797
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com