RIVN Quote, Trading Chart, Rivian Automotive Inc.

home / stock / rivn / rivn quote

Stock Information
Company Name: Rivian Automotive Inc.
Stock Symbol: RIVN
Market: NASDAQ
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:$9.04
Change Percent:-0.35%
Open:$8.55
Previous Close:$9.04
High:$9.04
Low:$8.5
Volume:28,075,226
Last Trade Date Time:04/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
RIVN Chart
Last Twenty Trading Days
Date:2024-04-26
Open:$8.55
Close:$9.04
High:$9.04
Low:$8.5
Volume:28,075,226
Date:2024-04-25
Open:$8.62
Close:$8.52
High:$8.71
Low:$8.46
Volume:21,892,061
Date:2024-04-24
Open:$9.16
Close:$8.84
High:$9.2
Low:$8.6933
Volume:34,193,858
Date:2024-04-23
Open:$8.72
Close:$9.04
High:$9.24
Low:$8.685
Volume:32,656,136
Date:2024-04-22
Open:$8.46
Close:$8.79
High:$8.86
Low:$8.315
Volume:35,054,889
Date:2024-04-19
Open:$8.66
Close:$8.63
High:$8.89
Low:$8.57
Volume:26,728,624
Date:2024-04-18
Open:$8.7
Close:$8.83
High:$9.08
Low:$8.38
Volume:30,808,445
Date:2024-04-17
Open:$8.75
Close:$8.74
High:$9.01
Low:$8.73
Volume:32,606,886
Date:2024-04-16
Open:$8.365
Close:$8.71
High:$8.87
Low:$8.26
Volume:51,527,134
Date:2024-04-15
Open:$9.12
Close:$8.4
High:$9.17
Low:$8.32
Volume:82,423,868
Date:2024-04-12
Open:$9.48
Close:$9.13
High:$9.51
Low:$9.08
Volume:57,909,457
Date:2024-04-11
Open:$10.25
Close:$9.57
High:$10.3
Low:$9.38
Volume:80,132,277
Date:2024-04-10
Open:$10.25
Close:$10.27
High:$10.42
Low:$10.11
Volume:30,300,749
Date:2024-04-09
Open:$10.45
Close:$10.63
High:$10.69
Low:$10.39
Volume:27,209,410
Date:2024-04-08
Open:$10.19
Close:$10.44
High:$10.495
Low:$10.16
Volume:28,700,459
Date:2024-04-05
Open:$10.11
Close:$10.1
High:$10.365
Low:$10.01
Volume:37,404,440
Date:2024-04-04
Open:$10.63
Close:$10.13
High:$10.71
Low:$10.13
Volume:42,058,343
Date:2024-04-03
Open:$10.46
Close:$10.54
High:$10.8
Low:$10.37
Volume:33,463,240
Date:2024-04-02
Open:$10.77
Close:$10.51
High:$10.8
Low:$10.26
Volume:43,195,031
Date:2024-04-01
Open:$10.99
Close:$11.09
High:$11.13
Low:$10.78
Volume:23,816,113