Buy
Sell
Share Name Share Symbol Market Type
Rivian Automotive Inc NASDAQ:RIVN NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.31 -0.99% 31.05 31.06 31.07 7,371 11:11:47

Rivian Automotive (RIVN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
02 Dec 202231.36-0.12-0.38%30.2531.608,875,046
01 Dec 202231.48-0.56-1.75%30.3032.6012,049,673
30 Nov 202232.043.1911.06%29.0232.2318,281,428
29 Nov 202228.850.210.73%28.664729.496,701,467
28 Nov 202228.64-0.89-3.01%28.5829.567,750,944
25 Nov 202229.53-0.18-0.61%29.1029.673,907,611
23 Nov 202229.710.772.66%28.9530.189,499,743
22 Nov 202228.940.521.83%27.8529.4710,761,177
21 Nov 202228.42-1.92-6.33%28.4030.1513,489,718
18 Nov 202230.34-1.73-5.39%29.8132.6913,108,519
17 Nov 202232.07-1.25-3.75%31.7132.7557,879,665
16 Nov 202233.32-1.83-5.21%32.8534.4910,059,194
15 Nov 202235.150.772.24%33.9235.73519,253,557
14 Nov 202234.38-0.52-1.49%33.203635.1512,599,664
11 Nov 202234.901.945.89%31.9234.9821,040,860
10 Nov 202232.964.8917.42%31.1333.5229,279,772
09 Nov 202228.07-3.78-11.87%27.360131.2027,936,629
08 Nov 202231.850.531.69%30.3532.8411,759,808
07 Nov 202231.32-0.67-2.09%31.0132.92767,406,334
Download more Rivian Automotive Inc Historical Data

Rivian Automotive Inc (RIVN) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.1032.6028.5830.9110,731,7121.956.7%
1 Month32.56535.73527.360131.5413,244,253-1.52-4.65%
3 Months37.8240.8627.360133.9615,857,691-6.77-17.9%
6 Months30.8540.8624.4833.1515,976,0860.200.65%
1 Year106.36123.4019.2543.7717,595,213-75.31-70.81%
3 Years106.75179.469919.2555.8919,132,067-75.70-70.91%
5 Years106.75179.469919.2555.8919,132,067-75.70-70.91%
Your Recent History
NASDAQ
RIVN
Rivian Aut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221205 11:29:12