U.S. markets close in 1 hour 37 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.11-1.55 (-6.53%)
A partir del 02:23PM EDT. Mercado abierto.
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202323.1823.4222.0222.1122.1126,041,546
02 oct 202323.9324.8723.3723.6623.6649,483,200
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
13 jul 202325.8226.8925.1825.5225.52100,021,300
12 jul 202325.4126.2623.7125.9125.91107,585,800
11 jul 202324.8125.7424.3124.8524.8594,875,300
10 jul 202325.5226.6123.5825.5125.51174,169,400
07 jul 202322.8925.6322.6024.7024.70231,200,200
06 jul 202320.0521.7719.6421.6221.6298,775,300
05 jul 202320.7021.0519.4320.4320.43118,923,400
03 jul 202317.8419.7017.8019.5619.5679,984,800
30 jun 202316.2216.7515.7816.6616.6640,353,200
29 jun 202314.7416.0114.6116.0116.0148,833,700
28 jun 202313.9014.8713.8214.6414.6432,296,400
27 jun 202313.7213.9513.3013.9413.9427,593,800
26 jun 202313.5913.9713.3813.4513.4521,634,500
23 jun 202313.9614.0213.5013.5313.5323,892,400
22 jun 202314.4014.6514.0214.1514.1525,705,600
21 jun 202315.9516.3214.4114.6214.6249,422,000
20 jun 202315.2415.8315.0615.7015.7039,557,100
16 jun 202315.3016.0914.7314.8814.8892,159,200
15 jun 202314.4815.5714.3915.2415.2433,097,500
14 jun 202315.1715.3914.5214.7414.7434,759,600
13 jun 202314.2215.4614.1015.2515.2546,597,700
12 jun 202314.0314.6913.6114.0014.0033,762,000
09 jun 202314.2614.8613.8313.8713.8725,842,500
08 jun 202313.8514.1613.6514.0514.0517,716,700
07 jun 202314.7014.7613.8113.8213.8230,942,800
06 jun 202314.2014.9214.1114.5014.5022,214,400
05 jun 202314.5914.6714.0214.3414.3417,602,000
02 jun 202315.0015.0714.4514.4814.4820,094,400
01 jun 202314.4314.9414.0214.5814.5825,361,800
31 may 202314.7515.0114.3814.7314.7349,316,900
30 may 202315.6015.6614.4414.8714.8729,933,800
26 may 202314.6515.4614.6515.1415.1426,601,700
25 may 202314.2714.6614.1414.5714.5716,133,200
24 may 202313.9514.4213.6014.3814.3819,055,900
23 may 202314.0414.7614.0014.2014.2018,444,200
22 may 202313.4714.3613.3814.2314.2320,291,000
19 may 202313.5214.3013.2913.4713.4724,214,000
18 may 202313.4013.5613.0513.5413.5413,853,200
17 may 202313.0813.4513.0013.4113.4116,167,300
16 may 202313.2213.3312.9313.0813.0813,799,400
15 may 202312.5913.5412.5513.4413.4422,534,000
12 may 202313.8013.9712.7312.9112.9131,010,200
11 may 202314.2114.5713.7213.8413.8426,179,600
*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...