Rivian Automotive Inc (RIVN)

USD 17.53

(1.92%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2022 51.01 51.41 46.66 47.39 24.43 Million
03 Mar, 2022 54.36 56.0 50.02 50.91 28.53 Million
02 Mar, 2022 59.14 59.14 53.3 53.56 36.55 Million
01 Mar, 2022 65.43 66.54 60.8 61.91 17.2 Million
28 Feb, 2022 63.49 68.15 62.4 67.56 19.27 Million
25 Feb, 2022 63.35 63.99 60.81 63.43 13.45 Million
24 Feb, 2022 54.24 64.43 53.5 63.71 24.08 Million
23 Feb, 2022 63.43 63.5 57.05 57.53 22.63 Million
22 Feb, 2022 65.25 69.1 59.76 62.39 22.73 Million
18 Feb, 2022 65.77 66.9 63.01 66.37 14.96 Million