9 Followers USX:RIVN - Rivian Automotive Inc Rivian Automotive Inc. Class A
Sector: Consumer Discretionary, Industry: Automobile Manufacturers
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
26 Jan 2022 USD 68.07 59.01 62.35 60.27 60.27 +0.660 (+1.11%) 23,464,578
25 Jan 2022 USD 61.93 58.0 61.105 59.61 59.61 -4.290 (-6.71%) 16,557,200
24 Jan 2022 USD 64.3 55.1 60.11 63.9 63.9 -0.610 (-0.95%) 24,134,800
21 Jan 2022 USD 67.16 60.51 63.865 64.51 64.51 -0.510 (-0.78%) 19,323,400
20 Jan 2022 USD 72.08 64.81 70.858 65.02 65.02 -4.380 (-6.31%) 18,642,700
19 Jan 2022 USD 76.32 68.95 74.82 69.4 69.4 -3.760 (-5.14%) 15,068,400
18 Jan 2022 USD 77.84 72.855 77.525 73.16 73.16 -6.790 (-8.49%) 16,803,700
14 Jan 2022 USD 81.69 77.01 79.57 79.95 79.95 -0.360 (-0.45%) 15,792,300
13 Jan 2022 USD 86.94 79.89 86.94 80.31 80.31 -6.170 (-7.13%) 13,677,500
12 Jan 2022 USD 88.07 82.63 84.9 86.48 86.48 +2.930 (+3.51%) 14,422,800
11 Jan 2022 USD 86.58 78.12 78.94 83.55 83.55 +2.110 (+2.59%) 19,970,600
10 Jan 2022 USD 83.75 77.65 83.52 81.44 81.44 -4.840 (-5.61%) 17,289,800
7 Jan 2022 USD 89.27 81.621 87.02 86.28 86.28 -1.050 (-1.20%) 17,497,700
6 Jan 2022 USD 92.03 75.13 91.88 87.33 87.33 -2.680 (-2.98%) 39,827,100
5 Jan 2022 USD 99.215 89.28 98.32 90.01 90.01 -11.380 (-11.22%) 18,645,100
4 Jan 2022 USD 106.8 99.014 102.99 101.39 101.39 -1.330 (-1.29%) 12,152,200
3 Jan 2022 USD 106.55 100.25 106.14 102.72 102.72 -0.970 (-0.94%) 8,346,800
31 Dec 2021 USD 106.12 102.28 102.44 103.69 103.69 +0.270 (+0.26%) 5,804,500
30 Dec 2021 USD 105.29 98.66 98.852 103.42 103.42 +4.080 (+4.11%) 10,874,700
29 Dec 2021 USD 102.58 96.62 101.19 99.34 99.34 -3.530 (-3.43%) 8,754,900
28 Dec 2021 USD 106.0 101.0 105.04 102.87 102.87 -4.220 (-3.94%) 8,821,300
27 Dec 2021 USD 107.49 96.8 96.9 107.09 107.09 +10.250 (+10.58%) 15,497,000
23 Dec 2021 USD 97.822 93.814 96.351 96.84 96.84 +0.500 (+0.52%) 5,661,700
22 Dec 2021 USD 98.9 93.392 96.388 96.34 96.34 -0.480 (-0.50%) 8,644,100
21 Dec 2021 USD 98.42 92.05 92.19 96.82 96.82 +6.840 (+7.60%) 12,915,100
20 Dec 2021 USD 96.4 88.4 94.8 89.98 89.98 -7.720 (-7.90%) 16,072,700
17 Dec 2021 USD 100.6 92.62 99.92 97.7 97.7 -11.170 (-10.26%) 44,454,800
16 Dec 2021 USD 117.0 107.06 116.76 108.87 108.87 -6.130 (-5.33%) 13,627,600
15 Dec 2021 USD 116.739 109.21 115.47 115.0 115.0 -2.140 (-1.83%) 10,828,600
14 Dec 2021 USD 117.9 112.71 114.77 117.14 117.14 -1.760 (-1.48%) 8,057,700