Rivian Automotive Inc (RIVN) Historical Stock Data

29.66 ↑2.80 (10.42%)
As of Market Close on July 6th, 2022.

Historical Data

In the past 30 trading days, RIVN is up 0.62% a day on average. There have been 14 days where Rivian Automotive Inc closed green and 16 days where RIVN closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0628.0029.66↑$1.66 (5.93%)28.0030.6036.72M
2022-07-0525.1826.86↑$1.68 (6.67%)24.4826.9410.42M
2022-07-0125.9125.70↓$0.21 (-0.81%)25.3026.788.51M
2022-06-3025.9325.74↓$0.19 (-0.73%)24.8326.4311.62M
2022-06-2926.5326.27↓$0.26 (-0.98%)25.6626.988.96M
2022-06-2828.1126.99↓$1.12 (-3.98%)26.8628.8214.37M
2022-06-2729.6828.44↓$1.24 (-4.18%)28.0130.1511.81M
2022-06-2429.6829.50↓$0.18 (-0.61%)28.8630.6920.48M
2022-06-2328.8629.47↑$0.61 (2.11%)27.7929.6414.09M
2022-06-2228.3528.56↑$0.21 (0.74%)28.2329.9816.14M
2022-06-2126.9829.07↑$2.09 (7.75%)26.9830.3625.62M
2022-06-1726.5526.24↓$0.31 (-1.15%)25.5927.1719.28M
2022-06-1627.9526.42↓$1.53 (-5.47%)25.8028.9021.94M
2022-06-1527.1829.08↑$1.90 (6.99%)27.1429.5618.51M
2022-06-1426.6927.30↑$0.61 (2.29%)26.0328.6816.07M
2022-06-1327.1626.81↓$0.35 (-1.29%)26.3727.8719.51M
2022-06-1028.3328.36↑$0.03 (0.11%)27.7129.6414.37M
2022-06-0929.5028.87↓$0.63 (-2.14%)28.7330.2110.72M
2022-06-0829.6929.80↑$0.11 (0.37%)29.6331.4112.64M
2022-06-0728.6029.72↑$1.12 (3.92%)27.4029.7617.37M
2022-06-0630.8528.98↓$1.87 (-6.06%)28.6831.0014.48M
2022-06-0330.8530.19↓$0.66 (-2.14%)29.8831.4613.72M
2022-06-0229.3931.94↑$2.55 (8.68%)29.1632.7814.98M
2022-06-0131.6530.25↓$1.40 (-4.42%)29.9532.2213.30M
2022-05-3132.3531.40↓$0.95 (-2.92%)30.1032.6021.23M
2022-05-2729.5930.96↑$1.37 (4.63%)29.5831.8217.30M
2022-05-2627.2329.23↑$2.00 (7.34%)27.1029.9214.50M
2022-05-2526.3927.25↑$0.86 (3.26%)25.7227.7315.32M
2022-05-2427.3926.53↓$0.86 (-3.12%)25.5427.5019.03M
2022-05-2328.6127.99↓$0.62 (-2.17%)26.7028.6121.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$RIVN soon

0 Like Report