Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Rivian Automotive Inc | RIVN | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.6597 | 7.16% | 9.8697 | 16:28:46 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.42 | 9.215 | 10.1299 | 9.83 | 9.21 |
RIVN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.62 | 10.13 | 8.46 | 9.05 | 26,125,398 | 1.25 | 14.50% |
| 1 Month | 10.62 | 10.70 | 8.315 | 9.23 | 37,661,279 | -0.7503 | -7.06% |
| 3 Months | 15.20 | 16.84 | 8.315 | 11.33 | 46,331,691 | -5.33 | -35.07% |
| 6 Months | 16.68 | 24.615 | 8.315 | 14.54 | 40,683,460 | -6.81 | -40.83% |
| 1 Year | 12.59 | 28.04 | 8.315 | 17.56 | 40,526,799 | -2.72 | -21.61% |
| 3 Years | 106.75 | 179.4699 | 8.315 | 28.35 | 29,089,243 | -96.88 | -90.75% |
| 5 Years | 106.75 | 179.4699 | 8.315 | 28.35 | 29,089,243 | -96.88 | -90.75% |
RIVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 9.21 | 0.31 | 3.48% | 8.85 | 9.55 | 8.84 | 27,666,360 |
| Apr 30 2024 | 8.90 | -0.48 | -5.12% | 9.14 | 9.20 | 8.90 | 22,960,034 |
| Apr 29 2024 | 9.38 | 0.34 | 3.76% | 9.21 | 9.41 | 9.02 | 30,681,145 |
| Apr 26 2024 | 9.04 | 0.52 | 6.10% | 8.55 | 9.04 | 8.50 | 28,200,829 |
| Apr 25 2024 | 8.52 | -0.32 | -3.62% | 8.61 | 8.71 | 8.46 | 21,819,042 |
| Apr 24 2024 | 8.84 | -0.20 | -2.21% | 9.16 | 9.20 | 8.6933 | 34,547,589 |
| Apr 23 2024 | 9.04 | 0.25 | 2.84% | 8.72 | 9.24 | 8.685 | 33,377,288 |
| Apr 22 2024 | 8.79 | 0.16 | 1.85% | 8.50 | 8.86 | 8.315 | 35,008,513 |
| Apr 19 2024 | 8.63 | -0.20 | -2.27% | 8.66 | 8.89 | 8.57 | 26,641,325 |
| Apr 18 2024 | 8.83 | 0.09 | 1.03% | 8.70 | 9.08 | 8.38 | 30,936,025 |
| Apr 17 2024 | 8.74 | 0.03 | 0.34% | 8.78 | 9.01 | 8.73 | 32,530,294 |
| Apr 16 2024 | 8.71 | 0.31 | 3.69% | 8.365 | 8.8688 | 8.26 | 51,483,520 |
| Apr 15 2024 | 8.40 | -0.73 | -8.00% | 9.12 | 9.17 | 8.32 | 82,335,524 |
| Apr 12 2024 | 9.13 | -0.44 | -4.60% | 9.48 | 9.51 | 9.08 | 57,780,598 |
| Apr 11 2024 | 9.57 | -0.70 | -6.82% | 10.25 | 10.30 | 9.38 | 79,974,605 |
| Apr 10 2024 | 10.27 | -0.36 | -3.39% | 10.24 | 10.42 | 10.11 | 30,204,404 |
| Apr 09 2024 | 10.63 | 0.19 | 1.82% | 10.45 | 10.69 | 10.39 | 27,158,542 |
| Apr 08 2024 | 10.44 | 0.34 | 3.37% | 10.19 | 10.495 | 10.16 | 28,658,450 |
| Apr 05 2024 | 10.10 | -0.03 | -0.30% | 10.10 | 10.365 | 10.01 | 37,266,649 |
| Apr 04 2024 | 10.13 | -0.41 | -3.89% | 10.62 | 10.70 | 10.13 | 41,905,401 |
| Apr 03 2024 | 10.54 | 0.03 | 0.29% | 10.46 | 10.80 | 10.37 | 33,814,558 |
| Apr 02 2024 | 10.51 | -0.58 | -5.23% | 10.77 | 10.80 | 10.26 | 43,109,687 |
