Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RIVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 11.52 | -0.22 | -1.87% | 11.51 | 11.90 | 11.35 | 24,511,011 |
| Jun 06 2024 | 11.74 | 0.29 | 2.53% | 11.27 | 11.81 | 11.145 | 28,615,826 |
| Jun 05 2024 | 11.45 | 0.23 | 2.05% | 11.26 | 11.51 | 11.0912 | 24,814,731 |
| Jun 04 2024 | 11.22 | -0.18 | -1.58% | 11.305 | 11.55 | 11.12 | 26,575,033 |
| Jun 03 2024 | 11.40 | 0.48 | 4.40% | 11.11 | 11.42 | 10.64 | 35,780,995 |
| May 31 2024 | 10.92 | -0.05 | -0.46% | 10.84 | 11.10 | 10.47 | 40,011,743 |
| May 30 2024 | 10.97 | 0.75 | 7.34% | 10.30 | 11.2286 | 10.255 | 49,178,128 |
| May 29 2024 | 10.22 | -0.20 | -1.92% | 10.22 | 10.35 | 9.97 | 19,268,049 |
| May 28 2024 | 10.42 | -0.02 | -0.19% | 10.44 | 10.675 | 10.31 | 22,830,114 |
| May 24 2024 | 10.44 | 0.49 | 4.92% | 10.06 | 10.46 | 10.02 | 25,647,446 |
| May 23 2024 | 9.95 | -0.75 | -7.01% | 10.55 | 10.5501 | 9.89 | 37,244,417 |
| May 22 2024 | 10.70 | 0.65 | 6.47% | 10.02 | 10.74 | 9.94 | 37,552,269 |
| May 21 2024 | 10.05 | -0.23 | -2.24% | 10.24 | 10.35 | 9.98 | 23,536,098 |
| May 20 2024 | 10.28 | -0.22 | -2.10% | 10.43 | 10.60 | 10.21 | 21,759,387 |
| May 17 2024 | 10.50 | 0.37 | 3.65% | 10.07 | 10.51 | 9.89 | 23,858,346 |
| May 16 2024 | 10.13 | -0.07 | -0.69% | 10.24 | 10.41 | 10.08 | 34,694,244 |
| May 15 2024 | 10.20 | -0.99 | -8.85% | 11.07 | 11.14 | 10.14 | 64,157,967 |
| May 14 2024 | 11.19 | 0.29 | 2.66% | 11.48 | 12.1299 | 11.1101 | 60,971,156 |
| May 13 2024 | 10.90 | 0.91 | 9.11% | 10.04 | 11.19 | 10.025 | 65,353,675 |
| May 10 2024 | 9.99 | -0.23 | -2.25% | 10.20 | 10.41 | 9.84 | 32,482,701 |
| May 09 2024 | 10.22 | -0.05 | -0.49% | 10.25 | 10.47 | 10.04 | 31,326,978 |
| May 08 2024 | 10.27 | 0.02 | 0.20% | 9.53 | 10.28 | 9.25 | 67,530,216 |
| May 07 2024 | 10.25 | -0.08 | -0.77% | 11.14 | 11.215 | 10.07 | 97,481,835 |
| May 06 2024 | 10.33 | 0.26 | 2.58% | 10.20 | 10.495 | 10.08 | 30,761,588 |
| May 03 2024 | 10.07 | 0.24 | 2.44% | 10.14 | 10.408 | 9.90 | 47,090,628 |
| May 02 2024 | 9.83 | 0.62 | 6.73% | 9.42 | 10.1299 | 9.215 | 55,077,732 |
| May 01 2024 | 9.21 | 0.31 | 3.48% | 8.85 | 9.55 | 8.84 | 27,666,360 |
| Apr 30 2024 | 8.90 | -0.48 | -5.12% | 9.14 | 9.20 | 8.90 | 22,960,034 |
| Apr 29 2024 | 9.38 | 0.34 | 3.76% | 9.21 | 9.41 | 9.02 | 30,681,145 |
| Apr 26 2024 | 9.04 | 0.52 | 6.10% | 8.55 | 9.04 | 8.50 | 28,200,829 |
| Apr 25 2024 | 8.52 | -0.32 | -3.62% | 8.61 | 8.71 | 8.46 | 21,819,042 |
| Apr 24 2024 | 8.84 | -0.20 | -2.21% | 9.16 | 9.20 | 8.6933 | 34,547,589 |
| Apr 23 2024 | 9.04 | 0.25 | 2.84% | 8.72 | 9.24 | 8.685 | 33,377,288 |
| Apr 22 2024 | 8.79 | 0.16 | 1.85% | 8.50 | 8.86 | 8.315 | 35,008,513 |
| Apr 19 2024 | 8.63 | -0.20 | -2.27% | 8.66 | 8.89 | 8.57 | 26,641,325 |
| Apr 18 2024 | 8.83 | 0.09 | 1.03% | 8.70 | 9.08 | 8.38 | 30,936,025 |
| Apr 17 2024 | 8.74 | 0.03 | 0.34% | 8.78 | 9.01 | 8.73 | 32,530,294 |
| Apr 16 2024 | 8.71 | 0.31 | 3.69% | 8.365 | 8.8688 | 8.26 | 51,483,520 |
| Apr 15 2024 | 8.40 | -0.73 | -8.00% | 9.12 | 9.17 | 8.32 | 82,335,524 |
| Apr 12 2024 | 9.13 | -0.44 | -4.60% | 9.48 | 9.51 | 9.08 | 57,780,598 |
| Apr 11 2024 | 9.57 | -0.70 | -6.82% | 10.25 | 10.30 | 9.38 | 79,974,605 |
| Apr 10 2024 | 10.27 | -0.36 | -3.39% | 10.24 | 10.42 | 10.11 | 30,204,404 |
| Apr 09 2024 | 10.63 | 0.19 | 1.82% | 10.45 | 10.69 | 10.39 | 27,158,542 |
| Apr 08 2024 | 10.44 | 0.34 | 3.37% | 10.19 | 10.495 | 10.16 | 28,658,450 |
| Apr 05 2024 | 10.10 | -0.03 | -0.30% | 10.10 | 10.365 | 10.01 | 37,266,649 |
| Apr 04 2024 | 10.13 | -0.41 | -3.89% | 10.62 | 10.70 | 10.13 | 41,905,401 |
| Apr 03 2024 | 10.54 | 0.03 | 0.29% | 10.46 | 10.80 | 10.37 | 33,814,558 |
| Apr 02 2024 | 10.51 | -0.58 | -5.23% | 10.77 | 10.80 | 10.26 | 43,109,687 |
| Apr 01 2024 | 11.09 | 0.14 | 1.28% | 10.99 | 11.13 | 10.78 | 23,755,927 |
| Mar 28 2024 | 10.95 | -0.04 | -0.36% | 10.88 | 11.495 | 10.88 | 43,170,887 |
| Mar 27 2024 | 10.99 | 0.47 | 4.47% | 10.64 | 11.07 | 10.48 | 34,337,027 |
| Mar 26 2024 | 10.52 | -0.13 | -1.22% | 10.85 | 11.035 | 10.50 | 33,849,053 |
| Mar 25 2024 | 10.65 | -0.15 | -1.39% | 10.66 | 11.13 | 10.36 | 50,495,304 |
| Mar 22 2024 | 10.80 | -0.37 | -3.31% | 11.02 | 11.07 | 10.71 | 29,083,609 |
| Mar 21 2024 | 11.17 | -0.19 | -1.67% | 11.44 | 11.42 | 11.08 | 25,303,750 |
| Mar 20 2024 | 11.36 | 0.10 | 0.89% | 11.20 | 11.46 | 10.96 | 31,934,561 |
| Mar 19 2024 | 11.26 | -0.14 | -1.23% | 11.16 | 11.38 | 10.97 | 28,667,533 |
| Mar 18 2024 | 11.40 | 0.36 | 3.26% | 11.19 | 11.56 | 10.76 | 39,150,508 |
| Mar 15 2024 | 11.04 | 0.35 | 3.27% | 11.01 | 11.285 | 10.875 | 48,237,497 |
| Mar 14 2024 | 10.69 | -1.02 | -8.71% | 11.52 | 11.59 | 10.54 | 59,726,628 |
| Mar 13 2024 | 11.71 | -0.66 | -5.34% | 11.95 | 12.37 | 11.645 | 36,928,324 |
| Mar 12 2024 | 12.37 | -0.32 | -2.52% | 12.75 | 12.88 | 11.97 | 39,420,968 |
| Mar 11 2024 | 12.69 | -0.09 | -0.70% | 12.87 | 13.52 | 12.555 | 57,838,888 |
