Rivian Automotive Inc - Class A (RIVN) Historical Prices & Data

Rivian Automotive Inc - Class A
RIVN
(Nasdaq - US)
N/A
16.20
-0.05 (-0.34%)
in:usd•As of: Jul 26, 2024 15:59 UTC -4
After Market:16.22+0.03 (+0.15%)
Open
16.32
High
16.90
Low
16.15

Rivian Automotive Inc - Class A Historical Rates

Frequency

Daily

From Jun 27, 2024 to Jul 27, 2024

Date	High	Low	Open	Close	% Change
Jul 26, 2024	16.90	16.14	16.32	16.21	-0.67%
Jul 25, 2024	16.90	15.85	15.99	16.25	1.63%
Jul 24, 2024	16.95	16.05	16.85	16.27	-3.44%
Jul 23, 2024	17.56	16.55	17.11	17.50	2.28%
Jul 22, 2024	17.45	16.84	17.04	17.22	1.06%
Jul 19, 2024	17.02	16.33	16.50	16.75	1.52%
Jul 18, 2024	17.48	16.45	17.42	16.90	-2.99%
Jul 17, 2024	18.49	16.94	17.50	17.19	-1.74%
Jul 16, 2024	18.35	17.27	17.72	17.94	1.24%
Jul 15, 2024	17.94	17.02	17.76	17.50	-1.46%
Jul 12, 2024	18.86	16.75	16.75	18.11	8.12%
Jul 11, 2024	17.23	16.33	16.76	16.76	0.00%
Jul 10, 2024	16.74	15.46	15.85	16.37	3.28%
Jul 9, 2024	16.17	15.35	15.50	15.71	1.35%
Jul 8, 2024	15.77	14.45	14.82	15.49	4.52%
Jul 5, 2024	14.86	14.03	14.58	14.79	1.44%
Jul 3, 2024	15.31	14.53	14.80	14.65	-1.01%
Jul 2, 2024	15.18	13.95	14.27	14.89	4.34%
Jul 1, 2024	14.51	13.31	13.46	13.92	3.42%
Jun 28, 2024	15.12	13.21	14.49	13.42	-7.38%
Jun 27, 2024	14.67	13.43	13.96	14.47	3.65%

Highest:18.86

Lowest:13.21

Average:16.11

Difference:2.25

% Change:16.12%

Data Vendor: Xignite Logo

Stocks