U.S. markets close in 2 hours 9 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.97-0.07 (-0.36%)
A partir del 01:51PM EST. Mercado abierto.
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 dic 202317.7618.2517.5117.9717.9722,403,850
01 dic 202316.8118.0816.6218.0318.0339,587,000
30 nov 202317.5017.5916.6916.7616.7628,376,600
29 nov 202317.7018.2717.2617.3217.3247,888,100
28 nov 202316.7117.4316.1717.4217.4237,881,900
27 nov 202316.3816.7716.1016.6616.6624,763,900
24 nov 202315.9816.4715.7816.4316.4315,188,400
22 nov 202315.9716.1415.7315.9815.9820,168,300
21 nov 202316.7016.9915.7215.7215.7238,697,300
20 nov 202316.8917.1616.7316.9316.9323,589,900
17 nov 202316.4816.9516.3016.7016.7030,199,500
16 nov 202317.0817.1515.9316.3916.3936,672,200
15 nov 202316.5717.7516.2517.2417.2452,207,500
14 nov 202316.8517.2216.5716.9016.9043,215,600
13 nov 202315.3516.3815.2816.1916.1938,041,900
10 nov 202315.4215.7615.1215.4015.4048,589,600
09 nov 202316.8817.3715.3215.3315.3367,877,300
08 nov 202318.5818.7716.3317.0017.00121,273,500
07 nov 202317.1317.5316.7617.4217.4245,393,300
06 nov 202318.0118.1516.8917.1817.1829,082,900
03 nov 202317.9518.4317.6317.7117.7131,488,300
02 nov 202316.6817.9016.6217.5917.5942,818,700
01 nov 202316.2516.3015.8916.1316.1318,125,400
31 oct 202315.7116.4315.4516.2216.2242,227,100
30 oct 202316.0616.2515.2915.7215.7228,495,600
27 oct 202316.7116.8115.9316.0116.0123,930,300
26 oct 202316.9517.0115.8816.1716.1729,444,900
25 oct 202317.3117.6016.9617.0217.0221,207,200
24 oct 202317.3017.6516.9917.4317.4323,001,800
23 oct 202316.5517.6516.0917.0717.0730,193,300
20 oct 202317.0217.3916.6216.7216.7230,792,800
19 oct 202317.8017.9917.0717.1617.1641,423,000
18 oct 202319.7119.7317.9018.0918.0945,912,200
17 oct 202319.2820.2219.2119.9019.9034,080,300
16 oct 202319.2019.7919.1319.6619.6621,031,100
13 oct 202319.2719.4718.7819.3019.3029,307,500
12 oct 202319.3619.8918.7219.3319.3337,700,400
11 oct 202319.8220.1919.1019.3719.3741,638,100
10 oct 202319.3519.9819.1119.6419.6454,126,000
09 oct 202318.3018.9717.7918.7818.7851,715,300
06 oct 202317.7319.0017.6518.9218.92120,649,100
05 oct 202321.2021.3918.0118.2718.27189,851,600
04 oct 202321.7323.7421.5823.6923.6948,606,000
03 oct 202323.1823.4221.5621.6921.6942,257,500
02 oct 202323.9324.8723.3723.6623.6649,561,600
29 sept 202323.4524.5023.3924.2824.2835,788,700
28 sept 202323.0223.2422.2323.0823.0823,054,300
27 sept 202322.6423.3321.9923.0523.0531,254,100
26 sept 202321.5022.6721.1022.2622.2637,062,100
25 sept 202320.4021.6720.0321.1321.1324,477,000
22 sept 202321.6021.9320.5820.5920.5924,225,700
21 sept 202321.8022.2021.5221.5321.5319,974,500
20 sept 202322.9623.4222.3822.4022.4019,550,800
19 sept 202323.5023.5121.8122.7422.7433,672,800
18 sept 202324.0324.4223.4123.7123.7120,517,500
15 sept 202324.2424.6223.6824.1824.1838,387,000
14 sept 202323.2524.1723.1924.1124.1121,598,400
13 sept 202323.5923.7623.2023.2523.2515,641,900
12 sept 202323.2124.4623.0623.5823.5823,942,100
11 sept 202323.5023.9522.8923.4123.4126,320,100
08 sept 202323.4023.7422.7623.1023.1019,056,000
07 sept 202322.4923.4922.4323.4223.4218,546,400
06 sept 202323.2523.4222.5023.2623.2618,103,700
05 sept 202323.1723.7123.1223.3923.3918,911,800
01 sept 202323.0023.7522.4623.3123.3126,340,300
31 ago 202323.0323.4522.3622.7322.7326,642,500
30 ago 202322.0922.9221.9822.8822.8822,796,300
29 ago 202320.3822.3320.3522.3122.3133,698,400
28 ago 202320.3020.7419.9820.5320.5314,795,200
25 ago 202319.9220.3319.5720.0720.0717,059,400
24 ago 202320.2020.2619.4819.6419.6418,934,000
23 ago 202319.7620.4919.6120.3220.3217,583,100
22 ago 202321.3821.4719.7720.0820.0830,521,700
21 ago 202320.8621.3220.7421.1821.1821,257,500
18 ago 202320.2521.1720.1820.7820.7825,477,700
17 ago 202321.0621.8020.6620.9520.9534,911,600
16 ago 202320.3821.4520.2021.0421.0432,188,400
15 ago 202321.6621.8620.4520.7820.7831,758,200
14 ago 202320.9021.8020.5221.5621.5633,997,000
11 ago 202321.9821.9821.2821.5721.5730,947,200
10 ago 202322.6622.9021.5121.9121.9150,575,800
09 ago 202324.8325.7322.2622.3522.3584,645,900
08 ago 202323.7825.2523.6024.8024.8057,613,400
07 ago 202325.6925.7423.6324.2824.2838,325,800
04 ago 202326.8326.8325.1825.2625.2633,437,600
03 ago 202325.3727.0125.3526.5026.5031,646,800
02 ago 202326.4226.4824.8425.9125.9148,226,700
01 ago 202327.1927.6426.3527.3027.3040,142,600
31 jul 202327.0127.7826.6127.6427.6437,941,600
28 jul 202326.6627.4726.3326.9426.9448,754,300
27 jul 202328.0428.0625.8926.0526.0566,937,600
26 jul 202325.5027.6225.4527.1527.1573,715,900
25 jul 202325.9826.5625.1925.3525.3545,926,600
24 jul 202325.2926.3724.7425.8125.8159,564,500
21 jul 202326.5027.1624.3225.2725.2780,834,500
20 jul 202324.4526.1423.8525.8125.8179,330,300
19 jul 202325.3826.0324.6524.8324.8356,565,000
18 jul 202323.8925.8323.7424.6924.6966,479,500
17 jul 202324.0124.5823.2423.9923.9967,076,000
14 jul 202325.3525.7924.5424.8224.8254,454,900
*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...