Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 23.18 | 23.42 | 22.02 | 22.11 | 22.11 | 26,041,546 |
| 02 oct 2023 | 23.93 | 24.87 | 23.37 | 23.66 | 23.66 | 49,483,200 |
| 29 sept 2023 | 23.45 | 24.50 | 23.39 | 24.28 | 24.28 | 35,788,700 |
| 28 sept 2023 | 23.02 | 23.24 | 22.23 | 23.08 | 23.08 | 23,054,300 |
| 27 sept 2023 | 22.64 | 23.33 | 21.99 | 23.05 | 23.05 | 31,254,100 |
| 26 sept 2023 | 21.50 | 22.67 | 21.10 | 22.26 | 22.26 | 37,062,100 |
| 25 sept 2023 | 20.40 | 21.67 | 20.03 | 21.13 | 21.13 | 24,477,000 |
| 22 sept 2023 | 21.60 | 21.93 | 20.58 | 20.59 | 20.59 | 24,225,700 |
| 21 sept 2023 | 21.80 | 22.20 | 21.52 | 21.53 | 21.53 | 19,974,500 |
| 20 sept 2023 | 22.96 | 23.42 | 22.38 | 22.40 | 22.40 | 19,550,800 |
| 19 sept 2023 | 23.50 | 23.51 | 21.81 | 22.74 | 22.74 | 33,672,800 |
| 18 sept 2023 | 24.03 | 24.42 | 23.41 | 23.71 | 23.71 | 20,517,500 |
| 15 sept 2023 | 24.24 | 24.62 | 23.68 | 24.18 | 24.18 | 38,387,000 |
| 14 sept 2023 | 23.25 | 24.17 | 23.19 | 24.11 | 24.11 | 21,598,400 |
| 13 sept 2023 | 23.59 | 23.76 | 23.20 | 23.25 | 23.25 | 15,641,900 |
| 12 sept 2023 | 23.21 | 24.46 | 23.06 | 23.58 | 23.58 | 23,942,100 |
| 11 sept 2023 | 23.50 | 23.95 | 22.89 | 23.41 | 23.41 | 26,320,100 |
| 08 sept 2023 | 23.40 | 23.74 | 22.76 | 23.10 | 23.10 | 19,056,000 |
| 07 sept 2023 | 22.49 | 23.49 | 22.43 | 23.42 | 23.42 | 18,546,400 |
| 06 sept 2023 | 23.25 | 23.42 | 22.50 | 23.26 | 23.26 | 18,103,700 |
| 05 sept 2023 | 23.17 | 23.71 | 23.12 | 23.39 | 23.39 | 18,911,800 |
| 01 sept 2023 | 23.00 | 23.75 | 22.46 | 23.31 | 23.31 | 26,340,300 |
| 31 ago 2023 | 23.03 | 23.45 | 22.36 | 22.73 | 22.73 | 26,642,500 |
| 30 ago 2023 | 22.09 | 22.92 | 21.98 | 22.88 | 22.88 | 22,796,300 |
| 29 ago 2023 | 20.38 | 22.33 | 20.35 | 22.31 | 22.31 | 33,698,400 |
| 28 ago 2023 | 20.30 | 20.74 | 19.98 | 20.53 | 20.53 | 14,795,200 |
| 25 ago 2023 | 19.92 | 20.33 | 19.57 | 20.07 | 20.07 | 17,059,400 |
| 24 ago 2023 | 20.20 | 20.26 | 19.48 | 19.64 | 19.64 | 18,934,000 |
| 23 ago 2023 | 19.76 | 20.49 | 19.61 | 20.32 | 20.32 | 17,583,100 |
| 22 ago 2023 | 21.38 | 21.47 | 19.77 | 20.08 | 20.08 | 30,521,700 |
| 21 ago 2023 | 20.86 | 21.32 | 20.74 | 21.18 | 21.18 | 21,257,500 |
| 18 ago 2023 | 20.25 | 21.17 | 20.18 | 20.78 | 20.78 | 25,477,700 |
| 17 ago 2023 | 21.06 | 21.80 | 20.66 | 20.95 | 20.95 | 34,911,600 |
| 16 ago 2023 | 20.38 | 21.45 | 20.20 | 21.04 | 21.04 | 32,188,400 |
| 15 ago 2023 | 21.66 | 21.86 | 20.45 | 20.78 | 20.78 | 31,758,200 |
| 14 ago 2023 | 20.90 | 21.80 | 20.52 | 21.56 | 21.56 | 33,997,000 |
| 11 ago 2023 | 21.98 | 21.98 | 21.28 | 21.57 | 21.57 | 30,947,200 |
| 10 ago 2023 | 22.66 | 22.90 | 21.51 | 21.91 | 21.91 | 50,575,800 |
| 09 ago 2023 | 24.83 | 25.73 | 22.26 | 22.35 | 22.35 | 84,645,900 |
| 08 ago 2023 | 23.78 | 25.25 | 23.60 | 24.80 | 24.80 | 57,613,400 |
| 07 ago 2023 | 25.69 | 25.74 | 23.63 | 24.28 | 24.28 | 38,325,800 |
| 04 ago 2023 | 26.83 | 26.83 | 25.18 | 25.26 | 25.26 | 33,437,600 |
| 03 ago 2023 | 25.37 | 27.01 | 25.35 | 26.50 | 26.50 | 31,646,800 |
| 02 ago 2023 | 26.42 | 26.48 | 24.84 | 25.91 | 25.91 | 48,226,700 |
| 01 ago 2023 | 27.19 | 27.64 | 26.35 | 27.30 | 27.30 | 40,142,600 |
| 31 jul 2023 | 27.01 | 27.78 | 26.61 | 27.64 | 27.64 | 37,941,600 |
| 28 jul 2023 | 26.66 | 27.47 | 26.33 | 26.94 | 26.94 | 48,754,300 |
| 27 jul 2023 | 28.04 | 28.06 | 25.89 | 26.05 | 26.05 | 66,937,600 |
| 26 jul 2023 | 25.50 | 27.62 | 25.45 | 27.15 | 27.15 | 73,715,900 |
| 25 jul 2023 | 25.98 | 26.56 | 25.19 | 25.35 | 25.35 | 45,926,600 |
| 24 jul 2023 | 25.29 | 26.37 | 24.74 | 25.81 | 25.81 | 59,564,500 |
| 21 jul 2023 | 26.50 | 27.16 | 24.32 | 25.27 | 25.27 | 80,834,500 |
| 20 jul 2023 | 24.45 | 26.14 | 23.85 | 25.81 | 25.81 | 79,330,300 |
| 19 jul 2023 | 25.38 | 26.03 | 24.65 | 24.83 | 24.83 | 56,565,000 |
| 18 jul 2023 | 23.89 | 25.83 | 23.74 | 24.69 | 24.69 | 66,479,500 |
| 17 jul 2023 | 24.01 | 24.58 | 23.24 | 23.99 | 23.99 | 67,076,000 |
| 14 jul 2023 | 25.35 | 25.79 | 24.54 | 24.82 | 24.82 | 54,454,900 |
| 13 jul 2023 | 25.82 | 26.89 | 25.18 | 25.52 | 25.52 | 100,021,300 |
| 12 jul 2023 | 25.41 | 26.26 | 23.71 | 25.91 | 25.91 | 107,585,800 |
| 11 jul 2023 | 24.81 | 25.74 | 24.31 | 24.85 | 24.85 | 94,875,300 |
| 10 jul 2023 | 25.52 | 26.61 | 23.58 | 25.51 | 25.51 | 174,169,400 |
| 07 jul 2023 | 22.89 | 25.63 | 22.60 | 24.70 | 24.70 | 231,200,200 |
| 06 jul 2023 | 20.05 | 21.77 | 19.64 | 21.62 | 21.62 | 98,775,300 |
| 05 jul 2023 | 20.70 | 21.05 | 19.43 | 20.43 | 20.43 | 118,923,400 |
| 03 jul 2023 | 17.84 | 19.70 | 17.80 | 19.56 | 19.56 | 79,984,800 |
| 30 jun 2023 | 16.22 | 16.75 | 15.78 | 16.66 | 16.66 | 40,353,200 |
| 29 jun 2023 | 14.74 | 16.01 | 14.61 | 16.01 | 16.01 | 48,833,700 |
| 28 jun 2023 | 13.90 | 14.87 | 13.82 | 14.64 | 14.64 | 32,296,400 |
| 27 jun 2023 | 13.72 | 13.95 | 13.30 | 13.94 | 13.94 | 27,593,800 |
| 26 jun 2023 | 13.59 | 13.97 | 13.38 | 13.45 | 13.45 | 21,634,500 |
| 23 jun 2023 | 13.96 | 14.02 | 13.50 | 13.53 | 13.53 | 23,892,400 |
| 22 jun 2023 | 14.40 | 14.65 | 14.02 | 14.15 | 14.15 | 25,705,600 |
| 21 jun 2023 | 15.95 | 16.32 | 14.41 | 14.62 | 14.62 | 49,422,000 |
| 20 jun 2023 | 15.24 | 15.83 | 15.06 | 15.70 | 15.70 | 39,557,100 |
| 16 jun 2023 | 15.30 | 16.09 | 14.73 | 14.88 | 14.88 | 92,159,200 |
| 15 jun 2023 | 14.48 | 15.57 | 14.39 | 15.24 | 15.24 | 33,097,500 |
| 14 jun 2023 | 15.17 | 15.39 | 14.52 | 14.74 | 14.74 | 34,759,600 |
| 13 jun 2023 | 14.22 | 15.46 | 14.10 | 15.25 | 15.25 | 46,597,700 |
| 12 jun 2023 | 14.03 | 14.69 | 13.61 | 14.00 | 14.00 | 33,762,000 |
| 09 jun 2023 | 14.26 | 14.86 | 13.83 | 13.87 | 13.87 | 25,842,500 |
| 08 jun 2023 | 13.85 | 14.16 | 13.65 | 14.05 | 14.05 | 17,716,700 |
| 07 jun 2023 | 14.70 | 14.76 | 13.81 | 13.82 | 13.82 | 30,942,800 |
| 06 jun 2023 | 14.20 | 14.92 | 14.11 | 14.50 | 14.50 | 22,214,400 |
| 05 jun 2023 | 14.59 | 14.67 | 14.02 | 14.34 | 14.34 | 17,602,000 |
| 02 jun 2023 | 15.00 | 15.07 | 14.45 | 14.48 | 14.48 | 20,094,400 |
| 01 jun 2023 | 14.43 | 14.94 | 14.02 | 14.58 | 14.58 | 25,361,800 |
| 31 may 2023 | 14.75 | 15.01 | 14.38 | 14.73 | 14.73 | 49,316,900 |
| 30 may 2023 | 15.60 | 15.66 | 14.44 | 14.87 | 14.87 | 29,933,800 |
| 26 may 2023 | 14.65 | 15.46 | 14.65 | 15.14 | 15.14 | 26,601,700 |
| 25 may 2023 | 14.27 | 14.66 | 14.14 | 14.57 | 14.57 | 16,133,200 |
| 24 may 2023 | 13.95 | 14.42 | 13.60 | 14.38 | 14.38 | 19,055,900 |
| 23 may 2023 | 14.04 | 14.76 | 14.00 | 14.20 | 14.20 | 18,444,200 |
| 22 may 2023 | 13.47 | 14.36 | 13.38 | 14.23 | 14.23 | 20,291,000 |
| 19 may 2023 | 13.52 | 14.30 | 13.29 | 13.47 | 13.47 | 24,214,000 |
| 18 may 2023 | 13.40 | 13.56 | 13.05 | 13.54 | 13.54 | 13,853,200 |
| 17 may 2023 | 13.08 | 13.45 | 13.00 | 13.41 | 13.41 | 16,167,300 |
| 16 may 2023 | 13.22 | 13.33 | 12.93 | 13.08 | 13.08 | 13,799,400 |
| 15 may 2023 | 12.59 | 13.54 | 12.55 | 13.44 | 13.44 | 22,534,000 |
| 12 may 2023 | 13.80 | 13.97 | 12.73 | 12.91 | 12.91 | 31,010,200 |
| 11 may 2023 | 14.21 | 14.57 | 13.72 | 13.84 | 13.84 | 26,179,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
