RIVN
Rivian Automotive, Inc.
NMS
$16.76
+1.22
(+7.85%)
Neutral · +0.92σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $15.68 | $16.77 | $15.44 | $16.76 | 31.8M |
| 2026-06-11 | $14.73 | $15.64 | $14.48 | $15.54 | 29.0M |
| 2026-06-10 | $15.67 | $15.80 | $14.65 | $14.76 | 25.1M |
| 2026-06-09 | $16.86 | $16.92 | $15.24 | $15.73 | 39.8M |
| 2026-06-08 | $16.71 | $17.60 | $16.37 | $16.84 | 22.6M |
| 2026-06-05 | $17.96 | $18.00 | $16.24 | $16.35 | 35.9M |
| 2026-06-04 | $17.97 | $18.55 | $17.75 | $18.12 | 35.2M |
| 2026-06-03 | $17.06 | $18.43 | $16.92 | $18.27 | 51.9M |
| 2026-06-02 | $16.99 | $17.69 | $16.67 | $17.29 | 39.3M |
| 2026-06-01 | $16.14 | $17.20 | $15.90 | $16.95 | 43.5M |
| 2026-05-29 | $15.23 | $16.60 | $15.11 | $16.30 | 59.5M |
| 2026-05-28 | $14.61 | $15.27 | $14.49 | $15.20 | 23.1M |
| 2026-05-27 | $14.45 | $14.86 | $14.45 | $14.70 | 23.3M |
| 2026-05-26 | $14.35 | $14.70 | $14.15 | $14.39 | 22.9M |
| 2026-05-22 | $14.16 | $14.40 | $14.07 | $14.22 | 27.1M |
| 2026-05-21 | $13.63 | $14.25 | $13.56 | $14.15 | 25.0M |
| 2026-05-20 | $13.07 | $13.78 | $12.77 | $13.73 | 44.6M |
| 2026-05-19 | $13.23 | $13.26 | $12.65 | $12.90 | 41.2M |
| 2026-05-18 | $13.77 | $13.79 | $13.14 | $13.35 | 29.5M |
| 2026-05-15 | $14.05 | $14.15 | $13.66 | $13.79 | 42.2M |
| 2026-05-14 | $14.25 | $14.83 | $14.19 | $14.52 | 21.3M |
| 2026-05-13 | $13.91 | $14.68 | $13.87 | $14.27 | 29.3M |
| 2026-05-12 | $14.01 | $14.19 | $13.64 | $13.95 | 22.3M |
| 2026-05-11 | $14.12 | $14.35 | $14.00 | $14.08 | 26.2M |
| 2026-05-08 | $14.27 | $14.35 | $13.84 | $14.22 | 31.6M |
| 2026-05-07 | $14.58 | $14.64 | $14.11 | $14.18 | 26.1M |
| 2026-05-06 | $14.68 | $14.78 | $14.42 | $14.48 | 24.7M |
| 2026-05-05 | $14.65 | $15.07 | $14.48 | $14.60 | 28.2M |
| 2026-05-04 | $15.16 | $15.16 | $14.39 | $14.51 | 48.8M |
| 2026-05-01 | $15.57 | $16.02 | $15.01 | $15.02 | 53.4M |
| 2026-04-30 | $16.22 | $16.68 | $15.88 | $16.40 | 31.2M |
| 2026-04-29 | $16.00 | $16.14 | $15.88 | $16.06 | 16.2M |
| 2026-04-28 | $16.49 | $16.53 | $15.96 | $16.14 | 16.3M |
| 2026-04-27 | $16.52 | $17.00 | $16.50 | $16.72 | 21.2M |
| 2026-04-24 | $16.95 | $17.07 | $16.26 | $16.52 | 23.8M |
| 2026-04-23 | $17.51 | $17.78 | $16.72 | $16.95 | 24.3M |
| 2026-04-22 | $17.40 | $18.07 | $17.25 | $17.74 | 26.2M |
| 2026-04-21 | $17.07 | $17.49 | $16.84 | $17.15 | 21.4M |
| 2026-04-20 | $17.03 | $17.15 | $16.76 | $16.92 | 19.6M |
| 2026-04-17 | $17.11 | $17.77 | $17.09 | $17.23 | 32.2M |
| 2026-04-16 | $16.64 | $17.03 | $16.37 | $16.89 | 29.1M |
| 2026-04-15 | $16.01 | $16.49 | $15.90 | $16.41 | 23.5M |
| 2026-04-14 | $16.32 | $16.71 | $15.80 | $15.99 | 29.2M |
| 2026-04-13 | $15.40 | $15.99 | $15.25 | $15.90 | 22.4M |
| 2026-04-10 | $15.37 | $15.87 | $15.30 | $15.43 | 19.3M |
| 2026-04-09 | $15.04 | $15.43 | $14.86 | $15.24 | 16.6M |
| 2026-04-08 | $15.49 | $15.62 | $14.86 | $15.14 | 31.9M |
| 2026-04-07 | $15.10 | $15.20 | $14.43 | $14.69 | 27.8M |
| 2026-04-06 | $15.39 | $15.69 | $14.90 | $15.29 | 22.8M |
| 2026-04-02 | $14.94 | $15.48 | $14.62 | $15.40 | 20.7M |
| 2026-04-01 | $15.53 | $15.82 | $14.87 | $14.94 | 22.2M |
| 2026-03-31 | $14.56 | $15.16 | $14.43 | $15.05 | 24.1M |
| 2026-03-30 | $14.90 | $14.99 | $14.24 | $14.49 | 19.7M |
| 2026-03-27 | $15.18 | $15.23 | $14.70 | $14.77 | 22.4M |
| 2026-03-26 | $15.42 | $15.70 | $15.13 | $15.21 | 16.9M |
| 2026-03-25 | $16.26 | $16.52 | $15.55 | $15.62 | 20.3M |
| 2026-03-24 | $15.47 | $16.13 | $15.36 | $16.10 | 19.4M |
| 2026-03-23 | $15.35 | $16.32 | $15.31 | $15.77 | 37.3M |
| 2026-03-20 | $15.96 | $16.05 | $14.81 | $14.91 | 51.0M |
| 2026-03-19 | $16.56 | $17.12 | $15.55 | $16.12 | 78.9M |
| 2026-03-18 | $15.65 | $16.04 | $15.50 | $15.53 | 19.1M |
| 2026-03-17 | $15.31 | $16.07 | $15.29 | $15.82 | 22.5M |
| 2026-03-16 | $15.03 | $15.45 | $14.85 | $15.33 | 25.0M |
| 2026-03-13 | $15.27 | $15.56 | $14.81 | $14.86 | 31.0M |
| 2026-03-12 | $16.60 | $16.79 | $15.24 | $15.30 | 37.4M |
| 2026-03-11 | $16.55 | $16.87 | $16.14 | $16.65 | 21.4M |
| 2026-03-10 | $16.70 | $17.56 | $16.50 | $16.54 | 51.1M |
| 2026-03-09 | $15.11 | $15.97 | $15.05 | $15.87 | 25.7M |
| 2026-03-06 | $14.82 | $15.62 | $14.80 | $15.37 | 24.9M |
| 2026-03-05 | $14.61 | $15.28 | $14.55 | $15.19 | 27.7M |
| 2026-03-04 | $14.98 | $15.34 | $14.84 | $14.92 | 23.8M |
| 2026-03-03 | $14.73 | $15.60 | $14.56 | $15.10 | 25.3M |
| 2026-03-02 | $15.00 | $15.22 | $14.70 | $15.01 | 20.2M |
| 2026-02-27 | $15.34 | $15.54 | $14.91 | $15.33 | 34.2M |
| 2026-02-26 | $15.18 | $15.77 | $15.13 | $15.61 | 23.5M |
| 2026-02-25 | $15.30 | $15.70 | $15.18 | $15.25 | 19.3M |
| 2026-02-24 | $15.10 | $15.35 | $14.73 | $15.12 | 21.0M |
| 2026-02-23 | $15.09 | $15.35 | $14.69 | $14.96 | 17.5M |
| 2026-02-20 | $15.34 | $15.42 | $15.01 | $15.27 | 20.9M |
| 2026-02-19 | $15.93 | $15.96 | $15.07 | $15.59 | 28.7M |
| 2026-02-18 | $16.50 | $17.09 | $16.07 | $16.15 | 30.1M |
| 2026-02-17 | $17.39 | $17.66 | $16.38 | $16.47 | 56.0M |
| 2026-02-13 | $17.77 | $18.48 | $16.40 | $17.73 | 127.9M |
| 2026-02-12 | $14.76 | $14.83 | $13.94 | $14.00 | 38.0M |
| 2026-02-11 | $15.16 | $15.24 | $14.31 | $14.76 | 27.1M |
| 2026-02-10 | $14.93 | $15.60 | $14.84 | $14.96 | 37.6M |
| 2026-02-09 | $14.82 | $15.10 | $14.33 | $14.69 | 31.9M |
| 2026-02-06 | $13.84 | $14.99 | $13.82 | $14.80 | 31.3M |
| 2026-02-05 | $14.11 | $14.34 | $13.58 | $13.73 | 29.5M |
| 2026-02-04 | $14.56 | $14.62 | $14.10 | $14.37 | 23.4M |
| 2026-02-03 | $14.45 | $14.80 | $13.92 | $14.41 | 25.7M |
| 2026-02-02 | $14.69 | $14.75 | $14.39 | $14.44 | 19.3M |
| 2026-01-30 | $15.10 | $15.27 | $14.50 | $14.75 | 25.4M |
| 2026-01-29 | $15.34 | $15.56 | $14.86 | $15.17 | 23.5M |
| 2026-01-28 | $15.43 | $15.49 | $15.13 | $15.20 | 19.0M |
| 2026-01-27 | $15.81 | $15.81 | $15.11 | $15.27 | 21.2M |
| 2026-01-26 | $15.82 | $15.88 | $15.56 | $15.75 | 17.9M |
| 2026-01-23 | $16.33 | $16.35 | $15.77 | $15.95 | 20.4M |
| 2026-01-22 | $16.53 | $16.98 | $16.22 | $16.32 | 20.4M |
| 2026-01-21 | $16.42 | $16.66 | $16.10 | $16.47 | 23.6M |
| 2026-01-20 | $16.23 | $16.30 | $15.86 | $16.16 | 29.8M |
| 2026-01-16 | $17.19 | $17.24 | $16.58 | $16.67 | 26.9M |
| 2026-01-15 | $17.48 | $17.57 | $16.88 | $17.06 | 29.2M |
| 2026-01-14 | $18.25 | $18.25 | $17.07 | $17.50 | 53.0M |
| 2026-01-13 | $19.10 | $19.15 | $18.65 | $18.85 | 24.8M |
| 2026-01-12 | $18.73 | $19.44 | $18.53 | $19.15 | 29.3M |
| 2026-01-09 | $19.94 | $20.17 | $19.03 | $19.22 | 32.5M |
| 2026-01-08 | $19.91 | $20.95 | $19.70 | $19.89 | 36.7M |
| 2026-01-07 | $19.46 | $20.58 | $18.69 | $20.06 | 42.1M |
| 2026-01-06 | $19.64 | $20.10 | $18.88 | $19.53 | 34.7M |
| 2026-01-05 | $19.47 | $20.00 | $19.16 | $19.59 | 31.1M |
| 2026-01-02 | $19.78 | $20.71 | $18.90 | $19.41 | 42.7M |
| 2025-12-31 | $19.62 | $19.92 | $19.30 | $19.71 | 21.6M |
| 2025-12-30 | $20.68 | $20.68 | $19.28 | $19.59 | 38.6M |
| 2025-12-29 | $20.64 | $21.04 | $20.33 | $20.67 | 20.7M |
| 2025-12-26 | $21.22 | $21.55 | $20.77 | $20.90 | 20.5M |
| 2025-12-24 | $21.11 | $21.49 | $20.83 | $21.13 | 10.6M |
| 2025-12-23 | $21.69 | $21.70 | $20.69 | $21.18 | 38.8M |
| 2025-12-22 | $22.47 | $22.69 | $21.62 | $21.75 | 38.4M |
| 2025-12-19 | $20.31 | $22.64 | $20.31 | $22.45 | 106.2M |
| 2025-12-18 | $18.26 | $20.33 | $18.26 | $20.28 | 67.2M |
| 2025-12-17 | $18.10 | $18.41 | $17.60 | $17.63 | 32.2M |
| 2025-12-16 | $18.63 | $18.97 | $17.64 | $17.90 | 46.2M |
| 2025-12-15 | $18.61 | $19.58 | $18.37 | $18.70 | 64.3M |