Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Rivian Automotive Inc | NASDAQ:RIVN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.02 | 0.20% | 10.07 | 10.05 | 10.08 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 57,747 | 10:30:49 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 10.05 | -0.12 | -1.18% | 9.91 | 10.47 | 24,850,333 |
| 19 Nov 2024 | 10.17 | 0.10 | 0.99% | 9.90 | 10.3177 | 33,603,900 |
| 18 Nov 2024 | 10.07 | 0.01 | 0.10% | 9.85 | 10.72 | 51,558,168 |
| 15 Nov 2024 | 10.06 | -0.25 | -2.42% | 9.55 | 10.07 | 79,102,420 |
| 14 Nov 2024 | 10.31 | -1.72 | -14.30% | 10.22 | 11.99 | 80,282,791 |
| 13 Nov 2024 | 12.03 | 1.45 | 13.71% | 11.46 | 13.10 | 119,959,869 |
| 12 Nov 2024 | 10.58 | -0.46 | -4.17% | 10.50 | 10.87 | 31,233,171 |
| 11 Nov 2024 | 11.04 | 0.45 | 4.25% | 10.25 | 11.25 | 46,256,413 |
| 08 Nov 2024 | 10.59 | 0.54 | 5.37% | 9.83 | 10.72 | 58,627,154 |
| 07 Nov 2024 | 10.05 | 0.34 | 3.50% | 9.81 | 10.2396 | 57,054,725 |
| 06 Nov 2024 | 9.71 | -0.88 | -8.31% | 9.50 | 10.23 | 64,109,167 |
| 05 Nov 2024 | 10.59 | 0.30 | 2.92% | 10.1709 | 10.62 | 18,028,830 |
| 04 Nov 2024 | 10.29 | 0.11 | 1.08% | 10.25 | 10.549 | 20,310,504 |
| 01 Nov 2024 | 10.18 | 0.08 | 0.79% | 10.13 | 10.44 | 20,066,155 |
| 31 Oct 2024 | 10.10 | -0.29 | -2.79% | 10.01 | 10.5888 | 25,612,370 |
| 30 Oct 2024 | 10.39 | -0.08 | -0.76% | 10.28 | 10.58 | 19,923,877 |
| 29 Oct 2024 | 10.47 | -0.39 | -3.59% | 10.28 | 10.89 | 23,473,477 |
| 28 Oct 2024 | 10.86 | 0.41 | 3.92% | 10.54 | 11.115 | 31,789,865 |
| 25 Oct 2024 | 10.45 | 0.02 | 0.19% | 10.33 | 10.63 | 22,938,355 |
| 24 Oct 2024 | 10.43 | 0.27 | 2.66% | 10.26 | 10.83 | 33,153,284 |
| 23 Oct 2024 | 10.16 | -0.33 | -3.15% | 10.01 | 10.58 | 21,211,838 |
| 22 Oct 2024 | 10.49 | 0.46 | 4.59% | 10.005 | 10.53 | 25,160,297 |
| 21 Oct 2024 | 10.03 | -0.01 | -0.10% | 9.96 | 10.17 | 17,277,558 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.7918 | 11.9099 | 9.55 | 10.15 | 52,718,779 | -1.72 | -14.60% |
| 1 Month | 10.3899 | 13.10 | 9.50 | 10.53 | 42,357,481 | -0.3199 | -3.08% |
| 3 Months | 13.99 | 14.64 | 9.50 | 11.14 | 33,030,675 | -3.92 | -28.02% |
| 6 Months | 10.24 | 18.855 | 9.50 | 12.84 | 36,717,954 | -0.17 | -1.66% |
| 1 Year | 16.70 | 24.615 | 8.315 | 13.32 | 38,758,274 | -6.63 | -39.70% |
| 3 Years | 123.83 | 126.75 | 8.315 | 22.07 | 30,298,670 | -113.76 | -91.87% |
| 5 Years | 106.75 | 179.4699 | 8.315 | 24.75 | 30,704,546 | -96.68 | -90.57% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
