We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Rivian Automotive Inc | NASDAQ:RIVN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.05 | -0.57% | 8.78 | 8.77 | 8.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 210,525 | 13:45:57 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.83 | 0.09 | 1.03% | 8.38 | 9.08 | 30,936,025 |
| 17 Apr 2024 | 8.74 | 0.03 | 0.34% | 8.73 | 9.01 | 32,530,294 |
| 16 Apr 2024 | 8.71 | 0.31 | 3.69% | 8.26 | 8.8688 | 51,483,520 |
| 15 Apr 2024 | 8.40 | -0.73 | -8.00% | 8.32 | 9.17 | 82,335,524 |
| 12 Apr 2024 | 9.13 | -0.44 | -4.60% | 9.08 | 9.51 | 57,780,598 |
| 11 Apr 2024 | 9.57 | -0.70 | -6.82% | 9.38 | 10.30 | 79,974,605 |
| 10 Apr 2024 | 10.27 | -0.36 | -3.39% | 10.11 | 10.42 | 30,204,404 |
| 09 Apr 2024 | 10.63 | 0.19 | 1.82% | 10.39 | 10.69 | 27,158,542 |
| 08 Apr 2024 | 10.44 | 0.34 | 3.37% | 10.16 | 10.495 | 28,658,450 |
| 05 Apr 2024 | 10.10 | -0.03 | -0.30% | 10.01 | 10.365 | 37,266,649 |
| 04 Apr 2024 | 10.13 | -0.41 | -3.89% | 10.13 | 10.70 | 41,905,401 |
| 03 Apr 2024 | 10.54 | 0.03 | 0.29% | 10.37 | 10.80 | 33,814,558 |
| 02 Apr 2024 | 10.51 | -0.58 | -5.23% | 10.26 | 10.80 | 43,109,687 |
| 01 Apr 2024 | 11.09 | 0.14 | 1.28% | 10.78 | 11.13 | 23,755,927 |
| 28 Mar 2024 | 10.95 | -0.04 | -0.36% | 10.88 | 11.495 | 43,170,887 |
| 27 Mar 2024 | 10.99 | 0.47 | 4.47% | 10.48 | 11.07 | 34,337,027 |
| 26 Mar 2024 | 10.52 | -0.13 | -1.22% | 10.50 | 11.035 | 33,849,053 |
| 25 Mar 2024 | 10.65 | -0.15 | -1.39% | 10.36 | 11.13 | 50,495,304 |
| 22 Mar 2024 | 10.80 | -0.37 | -3.31% | 10.71 | 11.07 | 29,083,609 |
| 21 Mar 2024 | 11.17 | -0.19 | -1.67% | 11.08 | 11.42 | 25,303,750 |
| 20 Mar 2024 | 11.36 | 0.10 | 0.89% | 10.96 | 11.46 | 31,934,561 |
| 19 Mar 2024 | 11.26 | -0.14 | -1.23% | 10.97 | 11.38 | 28,667,533 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.48 | 9.51 | 8.26 | 8.72 | 51,013,192 | -0.70 | -7.38% |
| 1 Month | 11.02 | 11.495 | 8.26 | 9.88 | 41,676,319 | -2.24 | -20.33% |
| 3 Months | 15.13 | 16.84 | 8.26 | 11.94 | 46,459,788 | -6.35 | -41.97% |
| 6 Months | 17.75 | 24.615 | 8.26 | 14.93 | 40,745,760 | -8.97 | -50.54% |
| 1 Year | 13.00 | 28.04 | 8.26 | 17.79 | 40,832,279 | -4.22 | -32.46% |
| 3 Years | 106.75 | 179.4699 | 8.26 | 28.52 | 29,408,162 | -97.97 | -91.78% |
| 5 Years | 106.75 | 179.4699 | 8.26 | 28.52 | 29,408,162 | -97.97 | -91.78% |
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
