U.S. markets close in 1 hour 29 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.66-0.24 (-1.40%)
A partir del 02:31PM EDT. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202416.4917.0216.3316.6616.6620,032,665
18 jul 202417.4217.4816.4516.9016.9036,765,900
17 jul 202417.5018.4916.9417.1917.1946,766,400
16 jul 202417.7218.3517.2717.9417.9443,966,200
15 jul 202417.7617.9417.0217.5017.5051,315,400
12 jul 202416.7518.8516.7518.1118.1197,145,700
11 jul 202416.7617.2316.3316.7616.7659,239,100
10 jul 202415.8516.7415.4616.3716.3755,804,600
09 jul 202415.5016.1715.3515.7115.7149,900,600
08 jul 202414.8215.7714.4515.4915.4956,415,300
05 jul 202414.5814.8614.0314.7914.7937,013,100
03 jul 202414.8015.3114.5314.6514.6552,620,500
02 jul 202414.2715.1813.9514.8914.8988,608,900
01 jul 202413.4614.5113.3113.9213.9274,020,600
28 jun 202414.4915.1213.2113.4213.4288,110,300
27 jun 202413.9614.6713.4314.4714.4796,798,100
26 jun 202416.3316.3514.1714.7414.74261,980,400
25 jun 202411.1212.0411.0711.9611.96103,089,200
24 jun 202410.3211.1310.3111.0111.0131,892,100
21 jun 202410.3310.4310.1510.3210.3233,064,000
20 jun 202410.7710.8710.2810.3310.3331,233,700
18 jun 202410.8311.2110.7111.0211.0220,047,800
17 jun 202410.8811.1010.6510.9610.9621,250,300
14 jun 202410.9211.2310.8110.8810.8821,323,700
13 jun 202411.8311.8911.0711.1111.1128,689,800
12 jun 202412.2512.4611.7311.8011.8035,059,900
11 jun 202411.7611.9011.5211.8311.8318,333,600
10 jun 202411.4311.9711.3811.8711.8723,170,500
07 jun 202411.5111.9011.3511.5211.5224,524,500
06 jun 202411.2711.8111.1511.7411.7428,721,400
05 jun 202411.2611.5111.0911.4511.4524,804,600
04 jun 202411.3111.5511.1211.2211.2226,634,700
03 jun 202411.1311.4210.6411.4011.4035,600,500
31 may 202410.8411.1010.4710.9210.9239,955,800
30 may 202410.3011.2310.2610.9710.9749,178,400
29 may 202410.2210.359.9710.2210.2219,353,800
28 may 202410.4410.6810.3110.4210.4222,960,300
24 may 202410.0610.4610.0210.4410.4425,641,100
23 may 202410.5510.559.899.959.9537,322,200
22 may 202410.0210.749.9410.7010.7037,629,900
21 may 202410.2410.359.9810.0510.0523,584,300
20 may 202410.4310.6010.2110.2810.2821,629,700
17 may 202410.0710.519.8910.5010.5023,884,000
16 may 202410.2410.4110.0810.1310.1334,749,700
15 may 202411.0611.1410.1410.2010.2064,347,700
14 may 202411.4812.1311.1111.1911.1960,966,800
13 may 202410.0411.1910.0210.9010.9065,312,700
10 may 202410.2010.419.849.999.9932,543,800
09 may 202410.2510.4710.0410.2210.2231,407,500
08 may 20249.5110.289.2510.2710.2767,612,800
07 may 202411.1411.2210.0710.2510.2598,119,500
06 may 202410.2010.4910.0810.3310.3330,848,900
03 may 202410.1310.419.9010.0710.0747,152,000
02 may 20249.4210.139.229.839.8354,894,000
01 may 20248.859.558.849.219.2127,708,000
30 abr 20249.119.208.908.908.9023,045,100
29 abr 20249.219.419.029.389.3830,756,600
26 abr 20248.559.048.509.049.0428,226,100
25 abr 20248.628.718.468.528.5221,892,100
24 abr 20249.169.208.698.848.8434,694,500
23 abr 20248.729.248.699.049.0433,568,600
22 abr 20248.468.868.318.798.7935,054,900
19 abr 20248.668.898.578.638.6326,517,400
18 abr 20248.709.088.388.838.8330,808,400
17 abr 20248.759.018.738.748.7432,606,900
16 abr 20248.368.878.268.718.7151,527,100
15 abr 20249.129.178.328.408.4082,423,900
12 abr 20249.489.519.089.139.1357,663,100
11 abr 202410.2510.309.389.579.5780,132,300
10 abr 202410.2510.4210.1110.2710.2730,300,700
09 abr 202410.4510.6910.3910.6310.6327,209,400
08 abr 202410.1910.4910.1610.4410.4428,700,500
05 abr 202410.1110.3610.0110.1010.1037,210,200
04 abr 202410.6310.7110.1310.1310.1342,058,300
03 abr 202410.4610.8010.3710.5410.5433,463,200
02 abr 202410.7710.8010.2610.5110.5143,195,000
01 abr 202410.9911.1310.7811.0911.0923,816,100
28 mar 202410.8811.4910.8810.9510.9543,231,900
27 mar 202410.6411.0710.4810.9910.9934,816,200
26 mar 202410.8511.0310.5010.5210.5233,932,000
25 mar 202410.6611.1310.3610.6510.6550,616,100
22 mar 202411.0211.0710.7110.8010.8029,050,300
21 mar 202411.4011.4211.0811.1711.1725,258,600
20 mar 202411.2011.4610.9611.3611.3632,066,100
19 mar 202411.1611.3810.9711.2611.2628,605,100
18 mar 202411.1911.5610.7611.4011.4039,248,400
15 mar 202411.0111.2910.8711.0411.0448,232,000
14 mar 202411.5211.5910.5410.6910.6960,056,400
13 mar 202411.9512.3711.6511.7111.7137,043,000
12 mar 202412.7512.8811.9712.3712.3739,465,900
11 mar 202412.8713.5212.5612.6912.6957,973,700
08 mar 202413.1313.6412.4312.7812.78107,959,200
07 mar 202411.5812.7411.0512.5112.51151,938,500
06 mar 202410.9911.1310.7311.0311.0325,005,900
05 mar 202410.7311.1910.6410.9310.9335,772,100
04 mar 202410.8911.0810.5510.9110.9150,173,400
01 mar 202411.2011.5911.0111.3511.3530,383,100
29 feb 202411.5111.7611.0111.3211.3248,676,800
28 feb 202411.0411.5410.7711.3011.3049,669,900
27 feb 202410.9711.2510.5611.1411.1462,590,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...