Rivian Automotive Inc (RIVN)

USD 17.53

(1.92%)

Historical Prices

Date Open High Low Close Volume
31 May, 2022 32.35 32.6 30.09 31.4 21.3 Million
27 May, 2022 29.59 31.82 29.58 30.96 17.47 Million
26 May, 2022 27.23 29.92 27.08 29.23 14.53 Million
25 May, 2022 26.39 27.73 25.72 27.25 15.74 Million
24 May, 2022 27.39 27.5 25.54 26.53 19.06 Million
23 May, 2022 28.61 28.61 26.7 27.99 21.52 Million
20 May, 2022 30.3 30.65 27.28 28.92 22.75 Million
19 May, 2022 27.83 30.41 27.45 29.61 29.57 Million
18 May, 2022 27.17 29.22 26.31 27.29 26.82 Million
17 May, 2022 25.85 27.87 25.72 27.49 26.95 Million