home / stock / rivn / rivn quote
Last: | $10.205 |
---|---|
Change Percent: | -0.63% |
Open: | $10.25 |
Close: | $10.27 |
High: | $10.47 |
Low: | $10.04 |
Volume: | 24,257,095 |
Last Trade Date Time: | 05/09/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$10.205 | $10.25 | $10.27 | $10.47 | $10.04 | 24,257,095 | 05-09-2024 |
$10.27 | $9.51 | $10.27 | $10.28 | $9.25 | 67,277,660 | 05-08-2024 |
$10.25 | $11.14 | $10.25 | $11.215 | $10.07 | 98,119,549 | 05-07-2024 |
$10.33 | $10.2 | $10.33 | $10.495 | $10.08 | 30,503,856 | 05-06-2024 |
$10.07 | $10.13 | $10.07 | $10.408 | $9.9 | 47,151,951 | 05-03-2024 |
$9.83 | $9.42 | $9.83 | $10.13 | $9.215 | 54,894,033 | 05-02-2024 |
$9.21 | $8.85 | $9.21 | $9.55 | $8.84 | 27,537,551 | 05-01-2024 |
$8.9 | $9.11 | $8.9 | $9.2 | $8.9 | 23,045,093 | 04-30-2024 |
$9.38 | $9.21 | $9.38 | $9.41 | $9.02 | 30,756,641 | 04-29-2024 |
$9.04 | $8.55 | $9.04 | $9.04 | $8.5 | 28,226,128 | 04-26-2024 |
$8.52 | $8.62 | $8.52 | $8.71 | $8.46 | 21,892,061 | 04-25-2024 |
$8.84 | $9.16 | $8.84 | $9.2 | $8.6933 | 34,193,858 | 04-24-2024 |
$9.04 | $8.72 | $9.04 | $9.24 | $8.685 | 32,656,136 | 04-23-2024 |
$8.79 | $8.46 | $8.79 | $8.86 | $8.315 | 35,054,889 | 04-22-2024 |
$8.63 | $8.66 | $8.63 | $8.89 | $8.57 | 26,728,624 | 04-19-2024 |
$8.83 | $8.7 | $8.83 | $9.08 | $8.38 | 30,808,445 | 04-18-2024 |
$8.74 | $8.75 | $8.74 | $9.01 | $8.73 | 32,606,886 | 04-17-2024 |
$8.71 | $8.365 | $8.71 | $8.87 | $8.26 | 51,527,134 | 04-16-2024 |
$8.4 | $9.12 | $8.4 | $9.17 | $8.32 | 82,423,868 | 04-15-2024 |
$9.13 | $9.48 | $9.13 | $9.51 | $9.08 | 57,909,457 | 04-12-2024 |
News, Short Squeeze, Breakout and More Instantly...
Rivian Automotive Inc. Company Name:
RIVN Stock Symbol:
NASDAQ Market:
NEW YORK, May 09, 2024 (GLOBE NEWSWIRE) -- The Gross Law Firm issues the following notice to shareholders of Rivian Automotive, Inc. (NASDAQ:RIV...
Rivian Automotive Inc (NASDAQ:RIVN) is planning to open up its own EV charging network to rivals this summer, following in the footsteps of Tesla I...
2024-05-09 11:07:00 ET Investors didn't react well when Rivian Automotive (NASDAQ: RIVN) reported its first-quarter update this week. While results were largely in line with expectations, the stock slid when the company left its full-year targets intact. Investors were likely ho...