Rivian Automotive, Inc. (RIVN)

USD 13.83

(0.51%)

Historical Prices

Date Open High Low Close Volume
24 Mar, 2025 11.84 12.26 11.74 12.19 33.46 Million
21 Mar, 2025 10.8 11.62 10.72 11.6 36.68 Million
20 Mar, 2025 11.08 11.18 10.83 10.88 29.43 Million
19 Mar, 2025 11.24 11.69 11.21 11.36 20.74 Million
18 Mar, 2025 11.0 11.74 10.96 11.2 32.76 Million
17 Mar, 2025 10.75 11.15 10.74 11.02 22.39 Million
14 Mar, 2025 10.74 10.81 10.58 10.75 19.9 Million
13 Mar, 2025 11.0 11.09 10.54 10.61 25.29 Million
12 Mar, 2025 11.07 11.33 10.87 11.06 22.14 Million
11 Mar, 2025 10.98 11.09 10.48 10.79 25.11 Million