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

Rivian Automotive Inc - Class A
RIVN
(Nasdaq - US)
Closed
8.84
+0.10 (+1.14%)
in:usd•As of: Apr 18, 2024 15:59 UTC -4
After Market:8.82-0.02 (-0.23%)
Open
8.67
High
9.08
Low
8.38

Rivian Automotive Inc - Class A Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	9.08	8.38	8.70	8.83	1.49%
Apr 17, 2024	9.01	8.73	8.75	8.74	-0.11%
Apr 16, 2024	8.87	8.26	8.37	8.71	4.12%
Apr 15, 2024	9.17	8.32	9.12	8.40	-7.89%
Apr 12, 2024	9.51	9.08	9.48	9.13	-3.69%
Apr 11, 2024	10.30	9.38	10.25	9.57	-6.63%
Apr 10, 2024	10.42	10.11	10.25	10.27	0.20%
Apr 9, 2024	10.69	10.39	10.45	10.63	1.72%
Apr 8, 2024	10.49	10.16	10.19	10.44	2.45%
Apr 5, 2024	10.37	10.01	10.11	10.10	-0.10%
Apr 4, 2024	10.71	10.13	10.63	10.13	-4.70%
Apr 3, 2024	10.80	10.37	10.46	10.54	0.76%
Apr 2, 2024	10.80	10.26	10.77	10.51	-2.41%
Apr 1, 2024	11.13	10.78	10.99	11.09	0.91%
Mar 28, 2024	11.49	10.88	10.88	10.95	0.64%
Mar 27, 2024	11.07	10.48	10.64	10.99	3.29%
Mar 26, 2024	11.04	10.50	10.85	10.52	-3.04%
Mar 25, 2024	11.13	10.36	10.66	10.65	-0.09%
Mar 22, 2024	11.07	10.71	11.02	10.80	-2.00%
Mar 21, 2024	11.42	11.08	11.40	11.17	-2.02%
Mar 20, 2024	11.46	10.96	11.20	11.36	1.43%
Mar 19, 2024	11.38	10.97	11.16	11.26	0.90%

Highest:11.49

Lowest:8.26

Average:10.22

Difference:-2.33

% Change:-20.88%

Data Vendor: Xignite Logo

Stocks