Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Rivian Automotive, Inc. (RIVN)

Compare
13.15
+0.70
+(5.66%)
As of 2:30:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202512.4613.4912.4013.1513.1533,720,447
Mar 31, 202512.0312.5911.6912.4512.4529,669,700
Mar 28, 202512.9913.0412.1712.4112.4135,943,500
Mar 27, 202512.1413.3012.0313.0213.0262,257,100
Mar 26, 202512.5612.6611.9512.1012.1027,753,600
Mar 25, 202512.2012.3711.8712.3612.3622,158,000
Mar 24, 202511.8412.2611.7412.1912.1933,462,400
Mar 21, 202510.8011.6210.7211.6011.6036,684,600
Mar 20, 202511.0711.1810.8310.8810.8829,439,100
Mar 19, 202511.2411.6911.2111.3611.3620,744,300
Mar 18, 202511.0011.7310.9611.2011.2032,767,000
Mar 17, 202510.7511.1510.7311.0211.0222,395,400
Mar 14, 202510.7310.8110.5810.7510.7519,902,000
Mar 13, 202511.0011.0910.5410.6110.6125,293,800
Mar 12, 202511.0611.3310.8611.0611.0622,142,000
Mar 11, 202510.9811.0910.4810.7910.7925,110,900
Mar 10, 202510.9711.6310.7910.9610.9629,226,300
Mar 7, 202510.9011.2610.6611.1711.1727,898,100
Mar 6, 202510.9711.3510.9411.0311.0323,164,800
Mar 5, 202511.4011.4911.0611.4211.4219,063,300
Mar 4, 202511.1511.5810.8511.2611.2631,774,700
Mar 3, 202512.0012.4211.3911.5111.5127,909,700
Feb 28, 202511.5712.1011.3211.8411.8430,926,800
Feb 27, 202511.5012.2611.4411.6011.6031,121,300
Feb 26, 202511.5212.0211.3311.4011.4029,864,400
Feb 25, 202511.9312.1911.3811.4511.4536,379,100
Feb 24, 202512.4912.7211.7111.9611.9656,949,900
Feb 21, 202512.7113.3612.5512.9712.9770,455,100
Feb 20, 202513.9314.0513.2813.6113.6153,113,600
Feb 19, 202514.3314.4113.8013.9313.9328,841,200
Feb 18, 202513.7814.4513.5414.4414.4439,963,200
Feb 14, 202513.4814.1913.4714.0314.0333,953,000
Feb 13, 202512.6713.3312.5813.3013.3027,587,500
Feb 12, 202512.3212.7312.2512.4812.4821,507,200
Feb 11, 202512.7912.9412.3612.4412.4425,126,200
Feb 10, 202512.6613.0912.5512.9912.9922,456,300
Feb 7, 202512.8212.8612.4012.4812.4816,701,800
Feb 6, 202512.8813.2212.6512.8012.8021,519,500
Feb 5, 202512.8113.0712.7212.7712.7713,827,200
Feb 4, 202512.3512.9812.3112.8712.8718,953,000
Feb 3, 202512.0212.5611.8912.3912.3921,909,900
Jan 31, 202512.4512.9912.3812.5612.5620,400,000
Jan 30, 202512.5712.8112.3412.5112.5117,914,700
Jan 29, 202512.3412.6112.2212.4212.4221,378,100
Jan 28, 202512.8812.8912.4112.7112.7123,184,600
Jan 27, 202512.7913.5612.6912.8512.8532,343,300
Jan 24, 202512.7113.1912.4812.7712.7731,519,400
Jan 23, 202512.6012.7712.1712.4912.4939,181,600
Jan 22, 202513.1013.1412.6612.6912.6935,488,200
Jan 21, 202513.8414.0612.9913.2913.2944,540,100
Jan 17, 202514.6815.3414.1914.2114.2165,184,000
Jan 16, 202514.0314.6613.9514.4414.4438,996,400
Jan 15, 202513.9014.2113.7413.9413.9428,674,500
Jan 14, 202513.8714.1213.0813.3413.3430,031,800
Jan 13, 202513.5413.6313.0113.4913.4928,042,700
Jan 10, 202514.0014.1513.7613.8513.8523,209,000
Jan 8, 202514.5614.7613.9814.2114.2133,065,300
Jan 7, 202515.9316.3414.8114.9514.9535,938,000
Jan 6, 202516.4716.6415.5315.7215.7258,377,100
Jan 3, 202513.9116.6513.7116.4916.49124,581,800
Jan 2, 202513.3513.7912.7613.2513.2530,449,400
Dec 31, 202413.7314.7213.2913.3013.3040,649,100
Dec 30, 202413.3513.6513.0213.5813.5818,630,100
Dec 27, 202413.9214.1013.3113.6513.6521,598,000
Dec 26, 202413.9314.3513.6914.0414.0418,967,300
Dec 24, 202413.8214.3713.7414.0614.0615,903,800
Dec 23, 202413.8014.2213.7113.7513.7520,009,800
Dec 20, 202412.9414.1712.7313.8313.8341,955,200
Dec 19, 202413.4713.7512.8013.0613.0638,905,300
Dec 18, 202414.4814.5312.8013.0613.0656,880,100
Dec 17, 202415.3515.4614.5814.7014.7030,935,800
Dec 16, 202414.1115.4913.8815.3415.3456,008,800
Dec 13, 202414.0214.4113.7514.3714.3732,046,000
Dec 12, 202413.7014.3113.4814.2014.2032,741,800
Dec 11, 202414.2114.3313.2313.7613.7637,842,800
Dec 10, 202414.4814.5113.7714.0614.0636,388,500
Dec 9, 202413.5314.9913.4214.4514.4577,982,900
Dec 6, 202412.6113.5212.5013.0013.0046,944,500
Dec 5, 202412.0912.8512.0512.3412.3444,397,900
Dec 4, 202411.8312.2811.7111.9611.9626,924,900
Dec 3, 202411.6812.0411.5511.8811.8822,966,500
Dec 2, 202412.2712.4711.5211.8711.8740,288,500
Nov 29, 202412.2312.6311.9312.2312.2326,168,000
Nov 27, 202411.7412.4511.6212.2212.2249,064,100
Nov 26, 202412.2412.2711.2211.5511.5581,743,600
Nov 25, 202410.5211.8410.4811.6011.6090,465,300
Nov 22, 202410.0310.5710.0010.2410.2430,576,400
Nov 21, 202410.0210.399.9210.0210.0235,472,300
Nov 20, 202410.0910.479.9110.0510.0524,955,400
Nov 19, 202410.0610.329.9010.1710.1733,654,300
Nov 18, 202410.0510.729.8510.0710.0751,695,100
Nov 15, 202410.0710.079.5510.0610.0679,212,600
Nov 14, 202411.9811.9910.2210.3110.3180,485,000
Nov 13, 202411.7513.1011.4612.0312.03119,810,200
Nov 12, 202410.8410.8710.5010.5810.5832,265,800
Nov 11, 202410.6711.2510.2511.0411.0446,358,500
Nov 8, 202410.1210.729.8310.5910.5958,725,000
Nov 7, 20249.9510.249.8110.0510.0557,094,100
Nov 6, 202410.1010.249.509.719.7169,491,200
Nov 5, 202410.2910.6210.1710.5910.5918,141,200
Nov 4, 202410.2810.5510.2510.2910.2920,363,100
Nov 1, 202410.2110.4410.1310.1810.1820,118,900
Oct 31, 202410.3810.5910.0110.1010.1025,679,400
Oct 30, 202410.3310.5810.2810.3910.3919,962,400
Oct 29, 202410.7110.8910.2810.4710.4723,459,900
Oct 28, 202410.5411.1110.5410.8610.8631,831,700
Oct 25, 202410.4210.6310.3310.4510.4522,770,900
Oct 24, 202410.3910.8310.2610.4310.4333,208,400
Oct 23, 202410.4210.5810.0110.1610.1621,311,300
Oct 22, 202410.0710.5310.0110.4910.4925,223,600
Oct 21, 202410.0510.179.9610.0310.0317,320,000
Oct 18, 202410.1710.2710.0110.0410.0418,480,900
Oct 17, 202410.1510.279.9310.1210.1227,876,200
Oct 16, 202410.2010.2910.1110.2410.2417,753,000
Oct 15, 202410.2810.4710.1010.1510.1522,528,400
Oct 14, 202410.3510.5510.2610.3510.3520,180,400
Oct 11, 202410.0810.5710.0810.5010.5024,732,700
Oct 10, 202410.3610.5210.1810.2610.2624,184,400
Oct 9, 202410.4710.9410.3710.4210.4235,090,500
Oct 8, 202410.4210.7610.3310.4710.4722,441,900
Oct 7, 202410.3810.5710.2510.4910.4929,217,100
Oct 4, 202410.0510.479.8210.4410.4476,581,600
Oct 3, 202410.4510.8010.4410.7810.7821,102,700
Oct 2, 202410.3010.8010.3010.6410.6429,933,000
Oct 1, 202411.2011.2110.4310.4410.4450,162,000
Sep 30, 202411.3711.5411.1411.2211.2227,646,300
Sep 27, 202411.4211.8411.3411.6011.6035,828,100
Sep 26, 202411.2011.3510.9511.1711.1738,408,200
Sep 25, 202411.4311.6010.9811.0311.0353,125,000
Sep 24, 202412.0512.1211.7311.8411.8432,304,400
Sep 23, 202411.8512.1811.4111.9111.9135,701,000
Sep 20, 202413.1413.1511.6511.7111.7177,632,800
Sep 19, 202413.3513.6513.0913.1513.1529,977,400
Sep 18, 202413.1413.6012.8212.9012.9030,971,200
Sep 17, 202413.4813.5413.0513.1013.1018,816,800
Sep 16, 202413.3713.5913.1913.2013.2018,831,300
Sep 13, 202413.8314.0813.3913.5013.5023,786,600
Sep 12, 202413.7713.9713.5113.7213.7216,423,100
Sep 11, 202413.2113.9912.9613.9313.9327,551,100
Sep 10, 202413.1013.4912.8113.2313.2324,465,200
Sep 9, 202413.2913.6913.0113.0813.0821,409,800
Sep 6, 202413.7514.0613.0813.2313.2325,712,800
Sep 5, 202413.4013.9613.2813.7413.7420,258,900
Sep 4, 202413.1113.8013.0113.2813.2818,070,200
Sep 3, 202413.9413.9813.1313.1513.1521,395,100
Aug 30, 202414.2014.3413.7714.1314.1322,865,400
Aug 29, 202413.9914.6413.9314.0914.0920,853,200
Aug 28, 202414.4214.5113.5913.8313.8328,459,100
Aug 27, 202414.3514.5513.9414.4814.4820,302,300
Aug 26, 202413.9514.7213.7214.3614.3633,109,800
Aug 23, 202412.9214.0812.8913.9613.9639,766,900
Aug 22, 202413.1613.2112.7712.8112.8120,573,300
Aug 21, 202413.3113.3512.8513.0713.0724,317,300
Aug 20, 202413.4913.6913.1913.2013.2023,709,800
Aug 19, 202413.3313.5913.1413.5313.5321,051,300
Aug 16, 202413.5513.7713.0113.2113.2137,750,200
Aug 15, 202413.0314.1312.9213.7613.7638,490,900
Aug 14, 202413.5813.7713.2013.2513.2516,869,600
Aug 13, 202413.5113.8613.4013.5413.5424,632,100
Aug 12, 202413.9714.0013.3513.3913.3925,841,500
Aug 9, 202414.6414.6513.8313.9513.9524,823,900
Aug 8, 202413.9015.3413.8014.7214.7232,646,800
Aug 7, 202413.4814.6613.3113.7813.7849,387,400
Aug 6, 202415.1215.1514.5114.8014.8031,713,700
Aug 5, 202412.9615.0512.9614.6114.6138,816,900
Aug 2, 202414.5215.0114.2614.7214.7226,970,000
Aug 1, 202416.4016.4514.9015.2415.2431,250,800
Jul 31, 202416.3617.0516.3416.4116.4127,488,600
Jul 30, 202416.4016.6516.1216.2216.2220,761,400
Jul 29, 202416.3016.5516.0016.3016.3018,306,700
Jul 26, 202416.3216.9016.1416.2116.2121,540,000
Jul 25, 202415.9916.9015.8516.2516.2527,203,600
Jul 24, 202416.8516.9516.0516.2716.2738,344,400
Jul 23, 202417.1117.5616.5517.5017.5023,464,300
Jul 22, 202417.0417.4416.8417.2217.2225,562,300
Jul 19, 202416.5017.0216.3316.7516.7525,909,000
Jul 18, 202417.4217.4816.4516.9016.9036,840,900
Jul 17, 202417.5018.4916.9417.1917.1946,766,400
Jul 16, 202417.7218.3517.2717.9417.9443,966,200
Jul 15, 202417.7617.9417.0217.5017.5051,315,400
Jul 12, 202416.7518.8516.7518.1118.1197,340,600
Jul 11, 202416.7617.2316.3316.7616.7659,239,100
Jul 10, 202415.8516.7415.4616.3716.3755,804,600
Jul 9, 202415.5016.1715.3515.7115.7149,900,600
Jul 8, 202414.8215.7714.4515.4915.4956,415,300
Jul 5, 202414.5814.8614.0314.7914.7937,013,100
Jul 3, 202414.8015.3114.5314.6514.6552,620,500
Jul 2, 202414.2715.1813.9514.8914.8988,608,900
Jul 1, 202413.4614.5113.3113.9213.9274,020,600
Jun 28, 202414.4915.1213.2113.4213.4288,110,300
Jun 27, 202413.9614.6713.4314.4714.4796,798,100
Jun 26, 202416.3316.3514.1714.7414.74261,980,400
Jun 25, 202411.1212.0411.0711.9611.96103,089,200
Jun 24, 202410.3211.1310.3111.0111.0131,892,100
Jun 21, 202410.3310.4310.1510.3210.3233,064,000
Jun 20, 202410.7710.8710.2810.3310.3331,233,700
Jun 18, 202410.8311.2110.7111.0211.0220,047,800
Jun 17, 202410.8811.1010.6510.9610.9621,250,300
Jun 14, 202410.9211.2310.8110.8810.8821,323,700
Jun 13, 202411.8311.8911.0711.1111.1128,689,800
Jun 12, 202412.2512.4611.7311.8011.8035,059,900
Jun 11, 202411.7611.9011.5211.8311.8318,333,600
Jun 10, 202411.4311.9711.3811.8711.8723,170,500
Jun 7, 202411.5111.9011.3511.5211.5224,524,500
Jun 6, 202411.2711.8111.1511.7411.7428,721,400
Jun 5, 202411.2611.5111.0911.4511.4524,804,600
Jun 4, 202411.3111.5511.1211.2211.2226,634,700
Jun 3, 202411.1311.4210.6411.4011.4035,600,500
May 31, 202410.8411.1010.4710.9210.9239,955,800
May 30, 202410.3011.2310.2610.9710.9749,178,400
May 29, 202410.2210.359.9710.2210.2219,353,800
May 28, 202410.4410.6810.3110.4210.4222,960,300
May 24, 202410.0610.4610.0210.4410.4425,641,100
May 23, 202410.5510.559.899.959.9537,322,200
May 22, 202410.0210.749.9410.7010.7037,629,900
May 21, 202410.2410.359.9810.0510.0523,584,300
May 20, 202410.4310.6010.2110.2810.2821,629,700
May 17, 202410.0710.519.8910.5010.5023,884,000
May 16, 202410.2410.4110.0810.1310.1334,749,700
May 15, 202411.0611.1410.1410.2010.2064,347,700
May 14, 202411.4812.1311.1111.1911.1960,966,800
May 13, 202410.0411.1910.0210.9010.9065,312,700
May 10, 202410.2010.419.849.999.9932,543,800
May 9, 202410.2510.4710.0410.2210.2231,407,500
May 8, 20249.5110.289.2510.2710.2767,612,800
May 7, 202411.1411.2210.0710.2510.2598,119,500
May 6, 202410.2010.4910.0810.3310.3330,848,900
May 3, 202410.1310.419.9010.0710.0747,152,000
May 2, 20249.4210.139.229.839.8354,894,000
May 1, 20248.859.558.849.219.2127,708,000
Apr 30, 20249.119.208.908.908.9023,045,100
Apr 29, 20249.219.419.029.389.3830,756,600
Apr 26, 20248.559.048.509.049.0428,226,100
Apr 25, 20248.628.718.468.528.5221,892,100
Apr 24, 20249.169.208.698.848.8434,694,500
Apr 23, 20248.729.248.699.049.0433,568,600
Apr 22, 20248.468.868.318.798.7935,054,900
Apr 19, 20248.668.898.578.638.6326,517,400
Apr 18, 20248.709.088.388.838.8330,808,400
Apr 17, 20248.759.018.738.748.7432,606,900
Apr 16, 20248.368.878.268.718.7151,527,100
Apr 15, 20249.129.178.328.408.4082,423,900
Apr 12, 20249.489.519.089.139.1357,663,100
Apr 11, 202410.2510.309.389.579.5780,132,300
Apr 10, 202410.2510.4210.1110.2710.2730,300,700
Apr 9, 202410.4510.6910.3910.6310.6327,209,400
Apr 8, 202410.1910.4910.1610.4410.4428,700,500
Apr 5, 202410.1110.3610.0110.1010.1037,210,200
Apr 4, 202410.6310.7110.1310.1310.1342,058,300
Apr 3, 202410.4610.8010.3710.5410.5433,463,200
Apr 2, 202410.7710.8010.2610.5110.5143,195,000
Apr 1, 202410.9911.1310.7811.0911.0923,816,100

Related Tickers

LCID Lucid Group, Inc.
2.5000
+3.31%
 
F Ford Motor Company
9.82
-2.11%
 
GM General Motors Company
46.99
-0.09%
 
NIO NIO Inc.
3.8950
+2.23%
 
TSLA Tesla, Inc.
269.55
+4.01%
 
STLA Stellantis N.V.
11.00
-1.92%
 
TM Toyota Motor Corporation
173.79
-1.55%
 
XPEV XPeng Inc.
20.90
+0.87%
 
MULN Mullen Automotive, Inc.
0.1052
+0.19%
 
BYDDY BYD Company Limited
98.79
-2.63%