Register for real-time alerts, custom portfolio, and market movers
| 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 |
RIVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 17.70 | 19.42 | 16.62 | 17.48 | 34,318,190 | 1.14 | 6.41% |
| 1 Month | 18.58 | 19.42 | 15.12 | 16.69 | 40,516,318 | 0.255 | 1.37% |
| 3 Months | 23.59 | 24.87 | 15.12 | 18.62 | 39,310,967 | -4.76 | -20.16% |
| 6 Months | 14.20 | 28.04 | 13.30 | 20.58 | 43,369,588 | 4.64 | 32.64% |
| 1 Year | 29.50 | 29.54 | 11.68 | 19.00 | 35,168,788 | -10.67 | -36.15% |
| 3 Years | 106.75 | 179.4699 | 11.68 | 32.59 | 26,803,658 | -87.92 | -82.36% |
| 5 Years | 106.75 | 179.4699 | 11.68 | 32.59 | 26,803,658 | -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 |
