RIVN Quote, Trading Chart, Rivian Automotive Inc.

home / stock / rivn / rivn quote

Stock Information
Company Name: Rivian Automotive Inc.
Stock Symbol: RIVN
Market: NASDAQ
Website: rivian.com
Menu
RIVN RIVN Quote RIVN Short RIVN News RIVN Articles RIVN Message Board
Get RIVN Alerts

News, Short Squeeze, Breakout and More Instantly...
RIVN Quote
Last:$14.89
Change Percent:-2.51%
Open:$14.27
Previous Close:$14.89
High:$15.18
Low:$13.9499
Volume:87,645,102
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
RIVN Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$14.27
Close:$14.89
High:$15.18
Low:$13.9499
Volume:87,645,102
Date:2024-07-01
Open:$13.46
Close:$13.92
High:$14.51
Low:$13.31
Volume:74,020,629
Date:2024-06-28
Open:$14.49
Close:$13.42
High:$15.12
Low:$13.21
Volume:88,110,272
Date:2024-06-27
Open:$13.96
Close:$14.47
High:$14.668
Low:$13.43
Volume:96,798,082
Date:2024-06-26
Open:$16.33
Close:$14.74
High:$16.35
Low:$14.17
Volume:261,980,425
Date:2024-06-25
Open:$11.12
Close:$11.96
High:$12.04
Low:$11.0701
Volume:103,089,181
Date:2024-06-24
Open:$10.32
Close:$11.01
High:$11.13
Low:$10.31
Volume:31,892,135
Date:2024-06-21
Open:$10.33
Close:$10.32
High:$10.43
Low:$10.15
Volume:33,064,028
Date:2024-06-20
Open:$10.77
Close:$10.33
High:$10.8684
Low:$10.28
Volume:31,233,703
Date:2024-06-19
Open:$10.83
Close:$11.02
High:$11.21
Low:$10.71
Volume:20,047,831
Date:2024-06-18
Open:$10.83
Close:$11.02
High:$11.21
Low:$10.71
Volume:20,047,831
Date:2024-06-17
Open:$10.88
Close:$10.96
High:$11.105
Low:$10.65
Volume:21,250,291
Date:2024-06-14
Open:$10.92
Close:$10.88
High:$11.235
Low:$10.81
Volume:21,323,744
Date:2024-06-13
Open:$11.83
Close:$11.11
High:$11.89
Low:$11.07
Volume:28,689,807
Date:2024-06-12
Open:$12.25
Close:$11.8
High:$12.46
Low:$11.73
Volume:35,059,949
Date:2024-06-11
Open:$11.76
Close:$11.83
High:$11.9
Low:$11.52
Volume:18,333,646
Date:2024-06-10
Open:$11.43
Close:$11.87
High:$11.97
Low:$11.3809
Volume:23,170,502
Date:2024-06-07
Open:$11.51
Close:$11.52
High:$11.9
Low:$11.35
Volume:24,524,472
Date:2024-06-06
Open:$11.27
Close:$11.74
High:$11.81
Low:$11.145
Volume:28,721,395
Date:2024-06-05
Open:$11.26
Close:$11.45
High:$11.51
Low:$11.0912
Volume:24,804,619