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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 28.00 | 29.66 | ↑$1.66 (5.93%) | 28.00 | 30.60 | 36.72M |
| 2022-07-05 | 25.18 | 26.86 | ↑$1.68 (6.67%) | 24.48 | 26.94 | 10.42M |
| 2022-07-01 | 25.91 | 25.70 | ↓$0.21 (-0.81%) | 25.30 | 26.78 | 8.51M |
| 2022-06-30 | 25.93 | 25.74 | ↓$0.19 (-0.73%) | 24.83 | 26.43 | 11.62M |
| 2022-06-29 | 26.53 | 26.27 | ↓$0.26 (-0.98%) | 25.66 | 26.98 | 8.96M |
| 2022-06-28 | 28.11 | 26.99 | ↓$1.12 (-3.98%) | 26.86 | 28.82 | 14.37M |
| 2022-06-27 | 29.68 | 28.44 | ↓$1.24 (-4.18%) | 28.01 | 30.15 | 11.81M |
| 2022-06-24 | 29.68 | 29.50 | ↓$0.18 (-0.61%) | 28.86 | 30.69 | 20.48M |
| 2022-06-23 | 28.86 | 29.47 | ↑$0.61 (2.11%) | 27.79 | 29.64 | 14.09M |
| 2022-06-22 | 28.35 | 28.56 | ↑$0.21 (0.74%) | 28.23 | 29.98 | 16.14M |
| 2022-06-21 | 26.98 | 29.07 | ↑$2.09 (7.75%) | 26.98 | 30.36 | 25.62M |
| 2022-06-17 | 26.55 | 26.24 | ↓$0.31 (-1.15%) | 25.59 | 27.17 | 19.28M |
| 2022-06-16 | 27.95 | 26.42 | ↓$1.53 (-5.47%) | 25.80 | 28.90 | 21.94M |
| 2022-06-15 | 27.18 | 29.08 | ↑$1.90 (6.99%) | 27.14 | 29.56 | 18.51M |
| 2022-06-14 | 26.69 | 27.30 | ↑$0.61 (2.29%) | 26.03 | 28.68 | 16.07M |
| 2022-06-13 | 27.16 | 26.81 | ↓$0.35 (-1.29%) | 26.37 | 27.87 | 19.51M |
| 2022-06-10 | 28.33 | 28.36 | ↑$0.03 (0.11%) | 27.71 | 29.64 | 14.37M |
| 2022-06-09 | 29.50 | 28.87 | ↓$0.63 (-2.14%) | 28.73 | 30.21 | 10.72M |
| 2022-06-08 | 29.69 | 29.80 | ↑$0.11 (0.37%) | 29.63 | 31.41 | 12.64M |
| 2022-06-07 | 28.60 | 29.72 | ↑$1.12 (3.92%) | 27.40 | 29.76 | 17.37M |
| 2022-06-06 | 30.85 | 28.98 | ↓$1.87 (-6.06%) | 28.68 | 31.00 | 14.48M |
| 2022-06-03 | 30.85 | 30.19 | ↓$0.66 (-2.14%) | 29.88 | 31.46 | 13.72M |
| 2022-06-02 | 29.39 | 31.94 | ↑$2.55 (8.68%) | 29.16 | 32.78 | 14.98M |
| 2022-06-01 | 31.65 | 30.25 | ↓$1.40 (-4.42%) | 29.95 | 32.22 | 13.30M |
| 2022-05-31 | 32.35 | 31.40 | ↓$0.95 (-2.92%) | 30.10 | 32.60 | 21.23M |
| 2022-05-27 | 29.59 | 30.96 | ↑$1.37 (4.63%) | 29.58 | 31.82 | 17.30M |
| 2022-05-26 | 27.23 | 29.23 | ↑$2.00 (7.34%) | 27.10 | 29.92 | 14.50M |
| 2022-05-25 | 26.39 | 27.25 | ↑$0.86 (3.26%) | 25.72 | 27.73 | 15.32M |
| 2022-05-24 | 27.39 | 26.53 | ↓$0.86 (-3.12%) | 25.54 | 27.50 | 19.03M |
| 2022-05-23 | 28.61 | 27.99 | ↓$0.62 (-2.17%) | 26.70 | 28.61 | 21.51M |
Create an account or log in to view more rows.
$RIVN soon
$RIVN I like the stock!
$RIVN all in
$RIVN hmm...
$RIVN we need one good push to moon this.
$RIVN don’t be boring today beast
$RIVN wow you bulls are losers
$RIVN shorters eat my shit