Rivian Automotive, Inc. (RIVN)

USD 13.83

(0.51%)

Historical Prices

Date Open High Low Close Volume
20 May, 2025 16.31 16.86 16.22 16.71 7.84 Million
19 May, 2025 15.43 15.52 15.25 15.49 3.76 Million
16 May, 2025 15.38 15.83 15.35 15.81 31.37 Million
15 May, 2025 14.64 15.56 14.61 15.3 55.05 Million
14 May, 2025 14.66 15.03 14.22 14.82 47.99 Million
13 May, 2025 14.72 15.15 14.61 14.87 35 Million
12 May, 2025 14.82 14.98 14.52 14.64 35.62 Million
09 May, 2025 13.71 14.69 13.65 14.26 50.58 Million
08 May, 2025 12.92 13.97 12.85 13.68 50.1 Million
07 May, 2025 13.45 13.82 12.52 12.72 56.95 Million