Rivian Automotive Inc NASDAQ:RIVN Historical Prices

Below are the 297 trading days of historical prices for RIVN.

# Exchange Symbol Date Open High Low Close
297 NASDAQ RIVN Tue, Jan 17, 2023 16.68 17.28 16.37 16.93
296 NASDAQ RIVN Fri, Jan 13, 2023 16.82 16.84 15.82 16.45
295 NASDAQ RIVN Thu, Jan 12, 2023 17.25 17.78 16.48 17.58
294 NASDAQ RIVN Wed, Jan 11, 2023 16.52 17.70 16.19 17.08
293 NASDAQ RIVN Tue, Jan 10, 2023 16.82 17.37 16.02 16.45
292 NASDAQ RIVN Mon, Jan 9, 2023 16.62 17.20 16.47 16.62
291 NASDAQ RIVN Fri, Jan 6, 2023 16.09 16.66 15.84 16.40
290 NASDAQ RIVN Thu, Jan 5, 2023 17.35 17.38 16.53 16.56
289 NASDAQ RIVN Wed, Jan 4, 2023 17.20 18.06 16.56 17.71
288 NASDAQ RIVN Tue, Jan 3, 2023 18.90 18.99 17.08 17.34
287 NASDAQ RIVN Fri, Dec 30, 2022 18.25 18.58 17.92 18.43
286 NASDAQ RIVN Thu, Dec 29, 2022 18.39 19.03 18.14 18.73
285 NASDAQ RIVN Wed, Dec 28, 2022 17.75 18.26 17.45 17.74
284 NASDAQ RIVN Tue, Dec 27, 2022 18.65 18.70 17.65 17.74
283 NASDAQ RIVN Fri, Dec 23, 2022 19.77 19.77 18.52 19.14
282 NASDAQ RIVN Thu, Dec 22, 2022 20.66 20.81 18.92 19.73
281 NASDAQ RIVN Wed, Dec 21, 2022 21.58 21.61 20.73 21.03
280 NASDAQ RIVN Tue, Dec 20, 2022 21.85 22.46 21.29 21.40
279 NASDAQ RIVN Mon, Dec 19, 2022 22.53 22.74 21.85 22.03
278 NASDAQ RIVN Fri, Dec 16, 2022 23.89 24.31 22.30 22.48
277 NASDAQ RIVN Thu, Dec 15, 2022 24.03 25.06 23.86 23.97
276 NASDAQ RIVN Wed, Dec 14, 2022 24.92 25.58 24.43 24.54
275 NASDAQ RIVN Tue, Dec 13, 2022 27.20 27.96 24.63 24.96
274 NASDAQ RIVN Mon, Dec 12, 2022 26.75 26.90 25.52 25.61
273 NASDAQ RIVN Fri, Dec 9, 2022 28.35 29.28 27.25 27.29
272 NASDAQ RIVN Thu, Dec 8, 2022 28.26 28.64 27.59 28.58
271 NASDAQ RIVN Wed, Dec 7, 2022 27.75 28.23 27.27 27.94
270 NASDAQ RIVN Tue, Dec 6, 2022 29.50 29.54 27.43 27.89
269 NASDAQ RIVN Mon, Dec 5, 2022 31.01 31.35 29.44 29.53
268 NASDAQ RIVN Fri, Dec 2, 2022 30.63 31.60 30.25 31.36
267 NASDAQ RIVN Thu, Dec 1, 2022 31.97 32.60 30.30 31.48
266 NASDAQ RIVN Wed, Nov 30, 2022 29.05 32.23 29.02 32.04
265 NASDAQ RIVN Tue, Nov 29, 2022 29.15 29.49 28.66 28.85
264 NASDAQ RIVN Mon, Nov 28, 2022 29.10 29.56 28.58 28.64
263 NASDAQ RIVN Fri, Nov 25, 2022 29.64 29.64 29.10 29.53
262 NASDAQ RIVN Wed, Nov 23, 2022 29.27 30.18 28.95 29.71
261 NASDAQ RIVN Tue, Nov 22, 2022 28.58 29.47 27.85 28.94
260 NASDAQ RIVN Mon, Nov 21, 2022 29.68 30.15 28.40 28.42
259 NASDAQ RIVN Fri, Nov 18, 2022 32.65 32.69 29.81 30.34
258 NASDAQ RIVN Thu, Nov 17, 2022 32.24 32.76 31.71 32.07
257 NASDAQ RIVN Wed, Nov 16, 2022 34.36 34.49 32.85 33.32
256 NASDAQ RIVN Tue, Nov 15, 2022 34.44 35.74 33.92 35.15
255 NASDAQ RIVN Mon, Nov 14, 2022 34.39 35.15 33.20 34.38
254 NASDAQ RIVN Fri, Nov 11, 2022 33.19 34.98 31.92 34.90
253 NASDAQ RIVN Thu, Nov 10, 2022 32.89 33.52 31.13 32.96
252 NASDAQ RIVN Wed, Nov 9, 2022 31.03 31.15 27.36 28.07
251 NASDAQ RIVN Tue, Nov 8, 2022 31.45 32.84 30.35 31.85
250 NASDAQ RIVN Mon, Nov 7, 2022 32.57 32.93 31.01 31.32
249 NASDAQ RIVN Fri, Nov 4, 2022 33.43 33.50 31.10 31.99
248 NASDAQ RIVN Thu, Nov 3, 2022 31.28 33.55 31.01 32.24
247 NASDAQ RIVN Wed, Nov 2, 2022 33.51 33.76 31.46 31.52
246 NASDAQ RIVN Tue, Nov 1, 2022 36.15 36.45 33.38 33.48
245 NASDAQ RIVN Mon, Oct 31, 2022 34.28 36.00 33.97 34.97
244 NASDAQ RIVN Fri, Oct 28, 2022 34.36 35.07 34.10 34.48
243 NASDAQ RIVN Thu, Oct 27, 2022 34.37 35.22 33.90 34.50
242 NASDAQ RIVN Wed, Oct 26, 2022 34.00 35.85 33.90 34.44
241 NASDAQ RIVN Tue, Oct 25, 2022 31.33 34.75 31.33 34.49
240 NASDAQ RIVN Mon, Oct 24, 2022 31.45 31.79 29.45 31.34
239 NASDAQ RIVN Fri, Oct 21, 2022 30.39 32.00 30.09 31.92
238 NASDAQ RIVN Thu, Oct 20, 2022 31.10 32.16 30.37 30.73
237 NASDAQ RIVN Wed, Oct 19, 2022 30.91 31.76 30.57 31.50
236 NASDAQ RIVN Tue, Oct 18, 2022 32.10 32.31 30.99 31.64
235 NASDAQ RIVN Mon, Oct 17, 2022 29.81 30.84 29.40 30.70
234 NASDAQ RIVN Fri, Oct 14, 2022 33.06 33.25 28.62 28.71
233 NASDAQ RIVN Thu, Oct 13, 2022 30.95 33.18 30.33 32.50
232 NASDAQ RIVN Wed, Oct 12, 2022 32.67 32.98 31.57 32.35
231 NASDAQ RIVN Tue, Oct 11, 2022 31.45 33.69 30.81 32.33
230 NASDAQ RIVN Mon, Oct 10, 2022 32.00 32.35 30.16 31.48
229 NASDAQ RIVN Fri, Oct 7, 2022 35.71 36.01 33.01 33.95
228 NASDAQ RIVN Thu, Oct 6, 2022 36.48 37.39 35.28 36.76
227 NASDAQ RIVN Wed, Oct 5, 2022 36.17 36.23 34.65 36.13
226 NASDAQ RIVN Tue, Oct 4, 2022 34.17 36.39 33.80 36.30
225 NASDAQ RIVN Mon, Oct 3, 2022 32.72 32.85 31.01 31.89
224 NASDAQ RIVN Fri, Sep 30, 2022 31.75 34.13 31.64 32.91
223 NASDAQ RIVN Thu, Sep 29, 2022 35.34 35.76 32.14 32.31
222 NASDAQ RIVN Wed, Sep 28, 2022 33.86 35.25 33.55 35.08
221 NASDAQ RIVN Tue, Sep 27, 2022 34.92 35.17 33.18 33.79
220 NASDAQ RIVN Mon, Sep 26, 2022 33.42 35.05 33.18 33.85
219 NASDAQ RIVN Fri, Sep 23, 2022 32.71 33.58 31.77 33.56
218 NASDAQ RIVN Thu, Sep 22, 2022 34.76 35.18 33.10 33.33
217 NASDAQ RIVN Wed, Sep 21, 2022 35.65 36.67 34.84 35.10
216 NASDAQ RIVN Tue, Sep 20, 2022 37.71 38.34 35.73 35.75
215 NASDAQ RIVN Mon, Sep 19, 2022 38.82 38.89 37.01 37.94
214 NASDAQ RIVN Fri, Sep 16, 2022 38.81 39.81 38.17 39.26
213 NASDAQ RIVN Thu, Sep 15, 2022 39.80 40.86 38.89 39.69
212 NASDAQ RIVN Wed, Sep 14, 2022 38.30 40.35 37.77 40.10
211 NASDAQ RIVN Tue, Sep 13, 2022 37.02 39.57 36.85 38.76
210 NASDAQ RIVN Mon, Sep 12, 2022 37.82 38.99 37.75 38.74
209 NASDAQ RIVN Fri, Sep 9, 2022 36.28 37.88 35.21 37.55
208 NASDAQ RIVN Thu, Sep 8, 2022 35.24 36.90 34.60 36.88
207 NASDAQ RIVN Wed, Sep 7, 2022 33.28 34.40 32.70 33.25
206 NASDAQ RIVN Tue, Sep 6, 2022 32.39 34.99 32.02 33.22
205 NASDAQ RIVN Fri, Sep 2, 2022 32.21 32.56 30.90 32.07
204 NASDAQ RIVN Thu, Sep 1, 2022 32.28 32.43 30.71 31.95
203 NASDAQ RIVN Wed, Aug 31, 2022 32.55 33.14 31.76 32.71
202 NASDAQ RIVN Tue, Aug 30, 2022 32.74 33.04 31.45 31.89
201 NASDAQ RIVN Mon, Aug 29, 2022 31.60 33.26 31.55 32.31
200 NASDAQ RIVN Fri, Aug 26, 2022 32.82 33.86 31.44 32.11
199 NASDAQ RIVN Thu, Aug 25, 2022 32.89 33.37 32.58 32.90
198 NASDAQ RIVN Wed, Aug 24, 2022 32.47 33.72 32.43 32.56
197 NASDAQ RIVN Tue, Aug 23, 2022 33.18 33.59 31.97 32.21
196 NASDAQ RIVN Mon, Aug 22, 2022 33.25 34.07 32.90 33.06
195 NASDAQ RIVN Fri, Aug 19, 2022 34.96 35.08 33.77 34.45
194 NASDAQ RIVN Thu, Aug 18, 2022 36.46 36.70 35.01 35.90
193 NASDAQ RIVN Wed, Aug 17, 2022 37.65 38.13 36.27 36.42
192 NASDAQ RIVN Tue, Aug 16, 2022 36.96 38.65 35.85 38.23
191 NASDAQ RIVN Mon, Aug 15, 2022 37.24 39.29 36.46 37.28
190 NASDAQ RIVN Fri, Aug 12, 2022 39.73 40.56 37.30 38.90
189 NASDAQ RIVN Thu, Aug 11, 2022 38.61 39.95 37.75 38.95
188 NASDAQ RIVN Wed, Aug 10, 2022 38.19 38.26 36.77 37.40
187 NASDAQ RIVN Tue, Aug 9, 2022 37.74 38.09 36.28 36.70
186 NASDAQ RIVN Mon, Aug 8, 2022 36.56 39.29 36.06 38.09
185 NASDAQ RIVN Fri, Aug 5, 2022 36.09 36.31 35.11 35.67
184 NASDAQ RIVN Thu, Aug 4, 2022 36.00 37.29 35.62 36.18
183 NASDAQ RIVN Wed, Aug 3, 2022 35.44 36.79 34.48 36.59
182 NASDAQ RIVN Tue, Aug 2, 2022 34.18 35.56 34.00 35.01
181 NASDAQ RIVN Mon, Aug 1, 2022 34.30 35.48 33.83 34.81
180 NASDAQ RIVN Fri, Jul 29, 2022 33.28 34.37 32.94 34.30
179 NASDAQ RIVN Thu, Jul 28, 2022 32.80 33.91 31.90 33.85
178 NASDAQ RIVN Wed, Jul 27, 2022 32.17 32.37 31.01 32.01
177 NASDAQ RIVN Tue, Jul 26, 2022 31.33 31.82 30.86 31.69
176 NASDAQ RIVN Mon, Jul 25, 2022 32.70 32.82 31.20 32.17
175 NASDAQ RIVN Fri, Jul 22, 2022 35.12 35.41 32.00 32.48
174 NASDAQ RIVN Thu, Jul 21, 2022 32.78 34.75 32.70 34.13
173 NASDAQ RIVN Wed, Jul 20, 2022 31.89 33.30 31.79 32.74
172 NASDAQ RIVN Tue, Jul 19, 2022 32.22 32.74 31.58 31.71
171 NASDAQ RIVN Mon, Jul 18, 2022 32.45 33.58 31.70 31.80
170 NASDAQ RIVN Fri, Jul 15, 2022 31.05 31.63 29.91 31.60
169 NASDAQ RIVN Thu, Jul 14, 2022 30.54 30.96 29.40 30.83
168 NASDAQ RIVN Wed, Jul 13, 2022 29.50 31.37 29.31 30.76
167 NASDAQ RIVN Tue, Jul 12, 2022 29.73 30.59 28.95 30.15
166 NASDAQ RIVN Mon, Jul 11, 2022 32.35 32.70 29.47 29.93
165 NASDAQ RIVN Fri, Jul 8, 2022 31.43 33.20 30.56 31.99
164 NASDAQ RIVN Thu, Jul 7, 2022 30.00 31.77 29.66 31.63
163 NASDAQ RIVN Wed, Jul 6, 2022 28.00 30.60 28.00 29.66
162 NASDAQ RIVN Tue, Jul 5, 2022 25.18 26.94 24.48 26.86
161 NASDAQ RIVN Fri, Jul 1, 2022 25.91 26.78 25.30 25.70
160 NASDAQ RIVN Thu, Jun 30, 2022 25.93 26.43 24.83 25.74
159 NASDAQ RIVN Wed, Jun 29, 2022 26.53 26.98 25.66 26.27
158 NASDAQ RIVN Tue, Jun 28, 2022 28.11 28.82 26.86 26.99
157 NASDAQ RIVN Mon, Jun 27, 2022 29.57 30.15 28.01 28.44
156 NASDAQ RIVN Fri, Jun 24, 2022 29.68 30.70 28.86 29.50
155 NASDAQ RIVN Thu, Jun 23, 2022 28.86 29.65 27.79 29.47
154 NASDAQ RIVN Wed, Jun 22, 2022 28.35 29.98 28.23 28.56
153 NASDAQ RIVN Tue, Jun 21, 2022 26.98 30.36 26.98 29.07
152 NASDAQ RIVN Fri, Jun 17, 2022 26.55 27.17 25.59 26.24
151 NASDAQ RIVN Thu, Jun 16, 2022 27.95 28.90 25.80 26.42
150 NASDAQ RIVN Wed, Jun 15, 2022 27.18 29.56 27.14 29.08
149 NASDAQ RIVN Tue, Jun 14, 2022 26.69 28.68 26.03 27.30
148 NASDAQ RIVN Mon, Jun 13, 2022 27.16 27.87 26.37 26.81
147 NASDAQ RIVN Fri, Jun 10, 2022 28.33 29.64 27.71 28.36
146 NASDAQ RIVN Thu, Jun 9, 2022 29.50 30.21 28.73 28.87
145 NASDAQ RIVN Wed, Jun 8, 2022 29.69 31.42 29.63 29.80
144 NASDAQ RIVN Tue, Jun 7, 2022 28.60 29.76 27.40 29.72
143 NASDAQ RIVN Mon, Jun 6, 2022 30.85 31.00 28.68 28.98
142 NASDAQ RIVN Fri, Jun 3, 2022 30.85 31.46 29.88 30.19
141 NASDAQ RIVN Thu, Jun 2, 2022 29.39 32.79 29.16 31.94
140 NASDAQ RIVN Wed, Jun 1, 2022 31.65 32.22 29.95 30.25
139 NASDAQ RIVN Tue, May 31, 2022 32.35 32.60 30.09 31.40
138 NASDAQ RIVN Fri, May 27, 2022 29.59 31.82 29.58 30.96
137 NASDAQ RIVN Thu, May 26, 2022 27.23 29.92 27.08 29.23
136 NASDAQ RIVN Wed, May 25, 2022 26.39 27.73 25.72 27.25
135 NASDAQ RIVN Tue, May 24, 2022 27.39 27.50 25.54 26.53
134 NASDAQ RIVN Mon, May 23, 2022 28.61 28.61 26.70 27.99
133 NASDAQ RIVN Fri, May 20, 2022 30.30 30.65 27.28 28.92
132 NASDAQ RIVN Thu, May 19, 2022 27.83 30.41 27.45 29.61
131 NASDAQ RIVN Wed, May 18, 2022 27.17 29.22 26.31 27.29
130 NASDAQ RIVN Tue, May 17, 2022 25.85 27.87 25.72 27.49
129 NASDAQ RIVN Mon, May 16, 2022 26.47 27.00 24.33 24.86
128 NASDAQ RIVN Fri, May 13, 2022 26.97 27.98 26.17 26.70
127 NASDAQ RIVN Thu, May 12, 2022 22.19 26.70 21.68 24.30
126 NASDAQ RIVN Wed, May 11, 2022 22.91 23.50 19.25 20.60
125 NASDAQ RIVN Tue, May 10, 2022 23.87 24.40 21.00 22.79
124 NASDAQ RIVN Mon, May 9, 2022 25.00 25.83 22.45 22.78
123 NASDAQ RIVN Fri, May 6, 2022 30.87 31.05 28.71 28.79
122 NASDAQ RIVN Thu, May 5, 2022 33.05 33.27 30.08 30.71
121 NASDAQ RIVN Wed, May 4, 2022 31.60 34.28 30.55 33.92
120 NASDAQ RIVN Tue, May 3, 2022 31.45 33.63 31.12 31.99
119 NASDAQ RIVN Mon, May 2, 2022 29.94 31.88 29.32 31.74
118 NASDAQ RIVN Fri, Apr 29, 2022 32.27 33.78 30.10 30.24
117 NASDAQ RIVN Thu, Apr 28, 2022 31.57 32.34 29.44 32.18
116 NASDAQ RIVN Wed, Apr 27, 2022 31.92 32.83 30.75 31.22
115 NASDAQ RIVN Tue, Apr 26, 2022 33.51 33.80 30.58 30.68
114 NASDAQ RIVN Mon, Apr 25, 2022 33.37 34.85 33.05 33.90
113 NASDAQ RIVN Fri, Apr 22, 2022 33.78 34.67 32.40 33.61
112 NASDAQ RIVN Thu, Apr 21, 2022 37.19 37.99 33.38 33.76
111 NASDAQ RIVN Wed, Apr 20, 2022 38.97 39.45 36.12 36.23
110 NASDAQ RIVN Tue, Apr 19, 2022 38.19 39.77 36.66 39.15
109 NASDAQ RIVN Mon, Apr 18, 2022 40.02 40.64 37.32 38.23
108 NASDAQ RIVN Thu, Apr 14, 2022 40.25 41.90 40.21 40.59
107 NASDAQ RIVN Wed, Apr 13, 2022 38.31 41.27 37.31 41.15
106 NASDAQ RIVN Tue, Apr 12, 2022 40.23 41.99 37.67 38.15
105 NASDAQ RIVN Mon, Apr 11, 2022 37.84 41.94 37.15 39.50
104 NASDAQ RIVN Fri, Apr 8, 2022 39.49 41.04 38.31 38.80
103 NASDAQ RIVN Thu, Apr 7, 2022 40.36 40.50 37.60 39.98
102 NASDAQ RIVN Wed, Apr 6, 2022 43.30 43.35 39.57 40.10
101 NASDAQ RIVN Tue, Apr 5, 2022 46.53 46.88 41.89 42.19
100 NASDAQ RIVN Mon, Apr 4, 2022 46.80 47.70 45.65 46.53
99 NASDAQ RIVN Fri, Apr 1, 2022 50.18 50.26 46.21 46.44
98 NASDAQ RIVN Thu, Mar 31, 2022 51.90 51.93 49.55 50.24
97 NASDAQ RIVN Wed, Mar 30, 2022 52.74 56.76 51.81 52.01
96 NASDAQ RIVN Tue, Mar 29, 2022 47.36 54.83 46.61 53.88
95 NASDAQ RIVN Mon, Mar 28, 2022 46.84 48.16 44.00 45.98
94 NASDAQ RIVN Fri, Mar 25, 2022 48.87 49.10 45.23 46.16
93 NASDAQ RIVN Thu, Mar 24, 2022 46.25 48.70 44.60 48.66
92 NASDAQ RIVN Wed, Mar 23, 2022 46.47 48.00 44.63 45.87
91 NASDAQ RIVN Tue, Mar 22, 2022 43.65 48.30 43.13 46.93
90 NASDAQ RIVN Mon, Mar 21, 2022 45.64 46.55 42.31 43.56
89 NASDAQ RIVN Fri, Mar 18, 2022 42.61 45.70 42.33 45.60
88 NASDAQ RIVN Thu, Mar 17, 2022 40.84 42.75 38.52 42.13
87 NASDAQ RIVN Wed, Mar 16, 2022 38.50 42.10 37.65 41.58
86 NASDAQ RIVN Tue, Mar 15, 2022 35.67 37.32 33.46 37.00
85 NASDAQ RIVN Mon, Mar 14, 2022 37.74 37.74 34.90 35.83
84 NASDAQ RIVN Fri, Mar 11, 2022 38.32 41.00 37.50 38.05
83 NASDAQ RIVN Thu, Mar 10, 2022 44.11 44.19 39.77 41.16
82 NASDAQ RIVN Wed, Mar 9, 2022 43.39 46.25 42.69 43.95
81 NASDAQ RIVN Tue, Mar 8, 2022 41.89 45.06 39.86 42.21
80 NASDAQ RIVN Mon, Mar 7, 2022 48.00 49.44 42.28 42.43
79 NASDAQ RIVN Fri, Mar 4, 2022 51.01 51.41 46.66 47.39
78 NASDAQ RIVN Thu, Mar 3, 2022 54.36 56.00 50.02 50.91
77 NASDAQ RIVN Wed, Mar 2, 2022 59.14 59.14 53.30 53.56
76 NASDAQ RIVN Tue, Mar 1, 2022 65.43 66.54 60.80 61.91
75 NASDAQ RIVN Mon, Feb 28, 2022 63.49 68.15 62.40 67.56
74 NASDAQ RIVN Fri, Feb 25, 2022 63.35 63.99 60.81 63.43
73 NASDAQ RIVN Thu, Feb 24, 2022 54.24 64.43 53.50 63.71
72 NASDAQ RIVN Wed, Feb 23, 2022 63.43 63.50 57.05 57.53
71 NASDAQ RIVN Tue, Feb 22, 2022 65.25 69.10 59.76 62.39
70 NASDAQ RIVN Fri, Feb 18, 2022 65.77 66.90 63.01 66.37
69 NASDAQ RIVN Thu, Feb 17, 2022 64.69 71.50 64.13 64.74
68 NASDAQ RIVN Wed, Feb 16, 2022 65.37 66.43 63.34 66.25
67 NASDAQ RIVN Tue, Feb 15, 2022 65.80 67.18 63.88 66.29
66 NASDAQ RIVN Mon, Feb 14, 2022 60.36 66.40 59.90 62.65
65 NASDAQ RIVN Fri, Feb 11, 2022 64.50 66.40 57.70 58.85
64 NASDAQ RIVN Thu, Feb 10, 2022 61.46 68.98 60.66 64.72
63 NASDAQ RIVN Wed, Feb 9, 2022 61.86 65.12 60.75 64.53
62 NASDAQ RIVN Tue, Feb 8, 2022 58.08 61.54 56.44 60.95
61 NASDAQ RIVN Mon, Feb 7, 2022 60.88 63.83 57.52 58.36
60 NASDAQ RIVN Fri, Feb 4, 2022 62.07 62.78 59.11 60.87
59 NASDAQ RIVN Thu, Feb 3, 2022 60.83 63.92 59.00 60.36
58 NASDAQ RIVN Wed, Feb 2, 2022 69.39 69.90 63.55 64.32
57 NASDAQ RIVN Tue, Feb 1, 2022 67.28 71.46 62.35 69.62
56 NASDAQ RIVN Mon, Jan 31, 2022 58.65 65.93 57.92 65.74
55 NASDAQ RIVN Fri, Jan 28, 2022 53.60 57.30 50.00 57.12
54 NASDAQ RIVN Thu, Jan 27, 2022 61.33 61.70 53.33 53.94
53 NASDAQ RIVN Wed, Jan 26, 2022 62.35 68.07 59.01 60.27
52 NASDAQ RIVN Tue, Jan 25, 2022 61.11 61.93 58.00 59.61
51 NASDAQ RIVN Mon, Jan 24, 2022 60.11 64.30 55.10 63.90
50 NASDAQ RIVN Fri, Jan 21, 2022 63.87 67.16 60.51 64.51
49 NASDAQ RIVN Thu, Jan 20, 2022 70.86 72.08 64.81 65.02
48 NASDAQ RIVN Wed, Jan 19, 2022 74.82 76.32 68.95 69.40
47 NASDAQ RIVN Tue, Jan 18, 2022 77.53 77.84 72.86 73.16
46 NASDAQ RIVN Fri, Jan 14, 2022 79.57 81.69 77.01 79.95
45 NASDAQ RIVN Thu, Jan 13, 2022 86.94 86.94 79.89 80.31
44 NASDAQ RIVN Wed, Jan 12, 2022 84.90 88.07 82.63 86.48
43 NASDAQ RIVN Tue, Jan 11, 2022 78.94 86.58 78.12 83.55
42 NASDAQ RIVN Mon, Jan 10, 2022 83.52 83.75 77.65 81.44
41 NASDAQ RIVN Fri, Jan 7, 2022 87.02 89.27 81.62 86.28
40 NASDAQ RIVN Thu, Jan 6, 2022 91.88 92.03 75.13 87.33
39 NASDAQ RIVN Wed, Jan 5, 2022 98.32 99.22 89.28 90.01
38 NASDAQ RIVN Tue, Jan 4, 2022 102.99 106.80 99.01 101.39
37 NASDAQ RIVN Mon, Jan 3, 2022 106.14 106.55 100.25 102.72
36 NASDAQ RIVN Fri, Dec 31, 2021 102.44 106.12 102.28 103.69
35 NASDAQ RIVN Thu, Dec 30, 2021 98.85 105.29 98.66 103.42
34 NASDAQ RIVN Wed, Dec 29, 2021 101.19 102.58 96.62 99.34
33 NASDAQ RIVN Tue, Dec 28, 2021 105.04 106.00 101.00 102.87
32 NASDAQ RIVN Mon, Dec 27, 2021 96.90 107.49 96.80 107.09
31 NASDAQ RIVN Thu, Dec 23, 2021 96.35 97.82 93.81 96.84
30 NASDAQ RIVN Wed, Dec 22, 2021 96.39 98.90 93.39 96.34
29 NASDAQ RIVN Tue, Dec 21, 2021 92.19 98.42 92.05 96.82
28 NASDAQ RIVN Mon, Dec 20, 2021 94.80 96.40 88.40 89.98
27 NASDAQ RIVN Fri, Dec 17, 2021 99.92 100.60 92.62 97.70
26 NASDAQ RIVN Thu, Dec 16, 2021 116.76 117.00 107.06 108.87
25 NASDAQ RIVN Wed, Dec 15, 2021 115.47 116.74 109.21 115.00
24 NASDAQ RIVN Tue, Dec 14, 2021 114.77 117.90 112.71 117.14
23 NASDAQ RIVN Mon, Dec 13, 2021 118.14 121.64 113.95 118.90
22 NASDAQ RIVN Fri, Dec 10, 2021 115.71 118.01 110.80 114.66
21 NASDAQ RIVN Thu, Dec 9, 2021 119.95 121.32 114.40 115.40
20 NASDAQ RIVN Wed, Dec 8, 2021 116.22 123.40 112.82 122.12
19 NASDAQ RIVN Tue, Dec 7, 2021 119.52 120.21 112.40 116.18
18 NASDAQ RIVN Mon, Dec 6, 2021 106.36 117.48 100.32 116.78
17 NASDAQ RIVN Fri, Dec 3, 2021 110.49 111.87 100.00 104.67
16 NASDAQ RIVN Thu, Dec 2, 2021 114.17 118.45 107.75 110.77
15 NASDAQ RIVN Wed, Dec 1, 2021 120.54 126.75 113.10 115.69
14 NASDAQ RIVN Tue, Nov 30, 2021 119.90 121.49 114.10 119.76
13 NASDAQ RIVN Mon, Nov 29, 2021 115.85 122.25 113.60 119.77
12 NASDAQ RIVN Fri, Nov 26, 2021 111.00 114.50 106.14 112.13
11 NASDAQ RIVN Wed, Nov 24, 2021 119.38 120.00 113.45 114.85
10 NASDAQ RIVN Tue, Nov 23, 2021 117.83 124.00 113.00 119.85
9 NASDAQ RIVN Mon, Nov 22, 2021 123.88 124.93 106.91 118.11
8 NASDAQ RIVN Fri, Nov 19, 2021 129.98 139.90 125.60 128.60
7 NASDAQ RIVN Thu, Nov 18, 2021 136.81 138.78 120.15 123.38
6 NASDAQ RIVN Wed, Nov 17, 2021 160.88 163.00 140.35 146.07
5 NASDAQ RIVN Tue, Nov 16, 2021 163.80 179.47 153.78 172.01
4 NASDAQ RIVN Mon, Nov 15, 2021 130.80 152.53 127.51 149.36
3 NASDAQ RIVN Fri, Nov 12, 2021 128.65 135.20 125.25 129.95
2 NASDAQ RIVN Thu, Nov 11, 2021 114.63 125.00 108.01 122.99
1 NASDAQ RIVN Wed, Nov 10, 2021 106.75 119.46 95.20 100.73
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024