Rivian Automotive Inc (RIVN) Historical Stock Data
10.29 ↑0.22 (2.14%)
As of May 6, 2024, 1:19pm EST.
Historical Data
In the past 30 trading days, RIVN is up 0.02% a day on average. There have been 15 days where Rivian Automotive Inc closed green and 15 days where RIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.13 | 10.07 | ↓$0.06 (-0.59%) | 9.90 | 10.41 | 47.12M |
| 2024-05-02 | 9.42 | 9.83 | ↑$0.41 (4.35%) | 9.22 | 10.13 | 54.83M |
| 2024-05-01 | 8.85 | 9.21 | ↑$0.36 (4.07%) | 8.84 | 9.55 | 27.69M |
| 2024-04-30 | 9.11 | 8.90 | ↓$0.21 (-2.31%) | 8.90 | 9.20 | 23M |
| 2024-04-29 | 9.21 | 9.38 | ↑$0.17 (1.85%) | 9.02 | 9.41 | 30.71M |
| 2024-04-26 | 8.55 | 9.04 | ↑$0.49 (5.73%) | 8.50 | 9.04 | 28.21M |
| 2024-04-25 | 8.62 | 8.52 | ↓$0.10 (-1.16%) | 8.46 | 8.71 | 21.87M |
| 2024-04-24 | 9.16 | 8.84 | ↓$0.32 (-3.49%) | 8.69 | 9.20 | 34.66M |
| 2024-04-23 | 8.72 | 9.04 | ↑$0.32 (3.67%) | 8.69 | 9.24 | 33.47M |
| 2024-04-22 | 8.46 | 8.79 | ↑$0.33 (3.90%) | 8.32 | 8.86 | 35.03M |
| 2024-04-19 | 8.66 | 8.63 | ↓$0.03 (-0.35%) | 8.57 | 8.89 | 26.69M |
| 2024-04-18 | 8.70 | 8.83 | ↑$0.13 (1.49%) | 8.38 | 9.08 | 30.77M |
| 2024-04-17 | 8.75 | 8.74 | ↓$0.01 (-0.11%) | 8.73 | 9.01 | 32.57M |
| 2024-04-16 | 8.37 | 8.71 | ↑$0.35 (4.12%) | 8.26 | 8.87 | 51.50M |
| 2024-04-15 | 9.12 | 8.40 | ↓$0.72 (-7.89%) | 8.32 | 9.17 | 82.33M |
| 2024-04-12 | 9.48 | 9.13 | ↓$0.35 (-3.69%) | 9.08 | 9.51 | 57.85M |
| 2024-04-11 | 10.25 | 9.57 | ↓$0.68 (-6.63%) | 9.38 | 10.30 | 80.07M |
| 2024-04-10 | 10.25 | 10.27 | ↑$0.02 (0.20%) | 10.11 | 10.42 | 30.26M |
| 2024-04-09 | 10.45 | 10.63 | ↑$0.18 (1.72%) | 10.39 | 10.69 | 27.18M |
| 2024-04-08 | 10.19 | 10.44 | ↑$0.25 (2.45%) | 10.16 | 10.50 | 28.69M |
| 2024-04-05 | 10.11 | 10.10 | ↓$0.01 (-0.10%) | 10.01 | 10.37 | 37.34M |
| 2024-04-04 | 10.63 | 10.13 | ↓$0.50 (-4.70%) | 10.13 | 10.71 | 42.04M |
| 2024-04-03 | 10.46 | 10.54 | ↑$0.08 (0.76%) | 10.37 | 10.80 | 33.45M |
| 2024-04-02 | 10.77 | 10.51 | ↓$0.26 (-2.41%) | 10.26 | 10.80 | 43.17M |
| 2024-04-01 | 10.99 | 11.09 | ↑$0.10 (0.91%) | 10.78 | 11.13 | 23.80M |
| 2024-03-28 | 10.88 | 10.95 | ↑$0.07 (0.64%) | 10.88 | 11.50 | 43.21M |
| 2024-03-27 | 10.64 | 10.99 | ↑$0.35 (3.29%) | 10.48 | 11.07 | 34.79M |
| 2024-03-26 | 10.85 | 10.52 | ↓$0.33 (-3.04%) | 10.50 | 11.04 | 33.91M |
| 2024-03-25 | 10.66 | 10.65 | ↓$0.01 (-0.09%) | 10.36 | 11.13 | 50.53M |
| 2024-03-22 | 11.02 | 10.80 | ↓$0.22 (-2.00%) | 10.71 | 11.07 | 29.12M |
Create an account or log in to view more rows.
$RIVN News Plz.....
$RIVN BUY BUY BUY BUY
$RIVN Who else bought the dip on Friday?
$RIVN you wanna be a successful trader close your trades green
$RIVN oversold! Buy the dip
$RIVN hold
$RIVN CHUG CHUG CHUG
$RIVN beauty. Bag secured
$RIVN time will come
$RIVN yes
keep going down
let's go
stop stalling