home / stock / rivn / rivn quote
Last: | $8.52 |
---|---|
Change Percent: | 2.49% |
Open: | $8.62 |
Close: | $8.52 |
High: | $8.71 |
Low: | $8.46 |
Volume: | 21,555,177 |
Last Trade Date Time: | 04/25/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$8.52 | $8.62 | $8.52 | $8.71 | $8.46 | 21,555,177 | 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 |
$9.57 | $10.25 | $9.57 | $10.3 | $9.38 | 80,132,277 | 04-11-2024 |
$10.27 | $10.25 | $10.27 | $10.42 | $10.11 | 30,300,749 | 04-10-2024 |
$10.63 | $10.45 | $10.63 | $10.69 | $10.39 | 27,209,410 | 04-09-2024 |
$10.44 | $10.19 | $10.44 | $10.495 | $10.16 | 28,700,459 | 04-08-2024 |
$10.1 | $10.11 | $10.1 | $10.365 | $10.01 | 37,404,440 | 04-05-2024 |
$10.13 | $10.63 | $10.13 | $10.71 | $10.13 | 42,058,343 | 04-04-2024 |
$10.54 | $10.46 | $10.54 | $10.8 | $10.37 | 33,463,240 | 04-03-2024 |
$10.51 | $10.77 | $10.51 | $10.8 | $10.26 | 43,195,031 | 04-02-2024 |
$11.09 | $10.99 | $11.09 | $11.13 | $10.78 | 23,816,113 | 04-01-2024 |
$10.95 | $10.88 | $10.95 | $11.495 | $10.88 | 43,231,891 | 03-29-2024 |
News, Short Squeeze, Breakout and More Instantly...
Rivian Automotive Inc. Company Name:
RIVN Stock Symbol:
NASDAQ Market:
LOS ANGELES, April 24, 2024 (GLOBE NEWSWIRE) -- The Schall Law Firm, a national shareholder rights litigation firm, reminds investors of a class...
2024-04-24 06:22:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
At the close of Tuesday’s trading session, key U.S. stock indices showed gains, with the Dow Jones Industrial Average climbing 0.7% to reach ...