home / stock / rivn / rivn quote
Last: | $10.50 |
---|---|
Change Percent: | 0.59% |
Open: | $10.07 |
Close: | $10.50 |
High: | $10.51 |
Low: | $9.89 |
Volume: | 23,690,213 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$10.5 | $10.07 | $10.5 | $10.51 | $9.89 | 23,690,213 | 05-17-2024 |
$10.13 | $10.24 | $10.13 | $10.41 | $10.08 | 34,749,741 | 05-16-2024 |
$10.2 | $11.06 | $10.2 | $11.14 | $10.14 | 60,870,537 | 05-15-2024 |
$11.19 | $11.48 | $11.19 | $12.1299 | $11.11 | 60,580,217 | 05-14-2024 |
$10.9 | $10.04 | $10.9 | $11.19 | $10.025 | 65,312,720 | 05-13-2024 |
$9.99 | $10.2 | $9.99 | $10.41 | $9.84 | 32,543,759 | 05-10-2024 |
$10.22 | $10.25 | $10.22 | $10.47 | $10.04 | 31,407,533 | 05-09-2024 |
$10.27 | $9.51 | $10.27 | $10.28 | $9.25 | 67,277,660 | 05-08-2024 |
$10.25 | $11.14 | $10.25 | $11.215 | $10.07 | 98,119,549 | 05-07-2024 |
$10.33 | $10.2 | $10.33 | $10.495 | $10.08 | 30,503,856 | 05-06-2024 |
$10.07 | $10.13 | $10.07 | $10.408 | $9.9 | 47,151,951 | 05-03-2024 |
$9.83 | $9.42 | $9.83 | $10.13 | $9.215 | 54,894,033 | 05-02-2024 |
$9.21 | $8.85 | $9.21 | $9.55 | $8.84 | 27,537,551 | 05-01-2024 |
$8.9 | $9.11 | $8.9 | $9.2 | $8.9 | 23,045,093 | 04-30-2024 |
$9.38 | $9.21 | $9.38 | $9.41 | $9.02 | 30,756,641 | 04-29-2024 |
$9.04 | $8.55 | $9.04 | $9.04 | $8.5 | 28,226,128 | 04-26-2024 |
$8.52 | $8.62 | $8.52 | $8.71 | $8.46 | 21,892,061 | 04-25-2024 |
$8.84 | $9.16 | $8.84 | $9.2 | $8.6933 | 34,193,858 | 04-24-2024 |
$9.04 | $8.72 | $9.04 | $9.24 | $8.685 | 32,656,136 | 04-23-2024 |
$8.79 | $8.46 | $8.79 | $8.86 | $8.315 | 35,054,889 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
Rivian Automotive Inc. Company Name:
RIVN Stock Symbol:
NASDAQ Market:
The recent North American Battery Series, hosted by J.P. Morgan, provided crucial insights into the battery industry’s future. The event feat...
Chevrolet revealed its ambitious strategy to outshine Tesla Inc. (NASDAQ:TSLA) in the electric vehicle market. What Happened: Chevrolet, a division...
The Cybertruck was officially released by Tesla Inc (NASDAQ:TSLA) in November 2023 after years of anticipation and strong reservation estimates. He...