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:$16.8597
Change Percent:6.88%
Open:$16.7
Previous Close:$15.775
High:$17.555
Low:$16.59
Volume:31,376,381
Last Trade Date Time:03/10/2026 12:45:58 pm
Quotes are delayed by 15 to 20 minutes.
RIVN Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$16.7
Close:$15.775
High:$17.555
Low:$16.59
Volume:31,376,381
Date:2026-03-09
Open:$15.115
Close:$15.22
High:$15.78
Low:$15.052
Volume:11,211,177
Date:2026-03-06
Open:$14.82
Close:$14.81
High:$15.5
Low:$14.8
Volume:11,618,270
Date:2026-03-05
Open:$14.615
Close:$14.985
High:$15.22
Low:$14.55
Volume:13,951,619
Date:2026-03-04
Open:$14.98
Close:$15.12
High:$15.335
Low:$14.85
Volume:12,743,638
Date:2026-03-03
Open:$14.73
Close:$15.115
High:$15.6
Low:$14.56
Volume:15,100,523
Date:2026-03-02
Open:$15
Close:$15.36
High:$15.17
Low:$14.7
Volume:10,086,028
Date:2026-02-27
Open:$15.34
Close:$15.275
High:$15.54
Low:$14.91
Volume:14,665,042
Date:2026-02-26
Open:$15.18
Close:$15.47
High:$15.77
Low:$15.13
Volume:10,683,019
Date:2026-02-25
Open:$15.3
Close:$15.2014
High:$15.705
Low:$15.26
Volume:9,516,610
Date:2026-02-24
Open:$15.095
Close:$14.75
High:$15.33
Low:$14.735
Volume:8,053,277
Date:2026-02-23
Open:$15.085
Close:$15.135
High:$15.355
Low:$14.71
Volume:8,567,582
Date:2026-02-20
Open:$15.335
Close:$15.15
High:$15.42
Low:$15.01
Volume:11,181,845
Date:2026-02-19
Open:$15.93
Close:$16.325
High:$15.96
Low:$15.13
Volume:13,577,278
Date:2026-02-18
Open:$16.495
Close:$16.635
High:$17.086
Low:$16.31
Volume:16,864,149
Date:2026-02-17
Open:$17.39
Close:$17.73
High:$17.6599
Low:$16.42
Volume:35,007,674
Date:2026-02-16
Open:$17.77
Close:$17.6399
High:$18.48
Low:$16.4
Volume:127,927,317
Date:2026-02-13
Open:$17.77
Close:$14.13
High:$17.94
Low:$16.4
Volume:75,183,342
Date:2026-02-12
Open:$14.76
Close:$14.385
High:$14.83
Low:$14.105
Volume:10,528,549
Date:2026-02-11
Open:$15.16
Close:$15.36
High:$15.24
Low:$14.37
Volume:12,107,233