Rivian Automotive Inc (RIVN)

USD 17.53

(1.92%)

Historical Prices

Date Open High Low Close Volume
29 May, 2025 15.67 15.69 14.96 15.01 25.21 Million
28 May, 2025 15.4 15.8 15.33 15.48 23.04 Million
27 May, 2025 15.94 15.98 14.87 15.37 36.96 Million
23 May, 2025 15.61 15.87 15.4 15.63 21.79 Million
22 May, 2025 16.19 16.35 15.73 15.91 28.11 Million
21 May, 2025 16.71 17.08 16.03 16.34 46.87 Million
20 May, 2025 16.31 17.15 16.22 16.92 63.75 Million
19 May, 2025 15.44 16.43 15.25 16.29 43.92 Million
16 May, 2025 15.38 15.83 15.35 15.81 32.23 Million
15 May, 2025 14.64 15.56 14.61 15.3 55.05 Million