Rivian Automotive, Inc. (RIVN)

USD 13.83

(0.51%)

Historical Prices

Date Open High Low Close Volume
06 May, 2025 13.38 13.73 13.23 13.5 35.96 Million
05 May, 2025 13.7 13.75 13.13 13.55 25.46 Million
02 May, 2025 14.05 14.05 13.61 13.83 27.22 Million
01 May, 2025 13.72 14.16 13.7 13.76 31.91 Million
30 Apr, 2025 12.89 13.81 12.73 13.66 48.76 Million
29 Apr, 2025 13.15 13.35 12.93 13.3 18.41 Million
28 Apr, 2025 12.76 13.32 12.75 13.19 33.54 Million
25 Apr, 2025 12.04 12.65 12.02 12.62 24.48 Million
24 Apr, 2025 11.87 12.27 11.71 12.09 19.78 Million
23 Apr, 2025 11.77 12.24 11.77 11.8 27.98 Million