U.S. markets closed

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.36-0.12 (-0.38%)
Al cierre: 04:00PM EST
31.29 -0.07 (-0.22%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
03 dic 2021 - 03 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 202230.6331.6030.2531.3631.368,873,700
01 dic 202231.9732.6030.3031.4831.4812,056,800
30 nov 202229.0532.2329.0232.0432.0418,375,900
29 nov 202229.1529.4928.6728.8528.856,705,700
28 nov 202229.1029.5628.5828.6428.647,746,900
25 nov 202229.6429.6429.1029.5329.533,907,600
23 nov 202229.2730.1828.9529.7129.719,511,300
22 nov 202228.5829.4727.8528.9428.9410,770,200
21 nov 202229.6830.1528.4028.4228.4213,508,600
18 nov 202232.6532.6929.8130.3430.3413,102,200
17 nov 202232.2432.7631.7132.0732.077,890,900
16 nov 202234.3534.4932.8533.3233.3210,069,200
15 nov 202234.4435.7433.9235.1535.1519,268,200
14 nov 202234.3935.1533.2034.3834.3812,608,900
11 nov 202233.1934.9831.9234.9034.9021,022,000
10 nov 202232.8833.5231.1332.9632.9629,299,900
09 nov 202231.0331.1527.3628.0728.0728,081,300
08 nov 202231.4532.8430.3531.8531.8511,768,900
07 nov 202232.5632.9331.0131.3231.327,414,000
04 nov 202233.4333.5031.1031.9931.998,151,400
03 nov 202231.2833.5531.0132.2432.248,075,400
02 nov 202233.5133.7631.4631.5231.5210,788,300
01 nov 202236.1536.4533.3833.4833.4810,366,100
31 oct 202234.2835.9933.9734.9734.9723,372,500
28 oct 202234.3635.0734.1034.4834.488,410,900
27 oct 202234.3735.2233.9034.5034.508,968,100
26 oct 202234.0035.8533.9034.4434.4411,335,900
25 oct 202231.3334.7531.3334.4934.4918,931,400
24 oct 202231.4531.7929.4531.3431.3411,197,700
21 oct 202230.3932.0030.0931.9231.929,941,800
20 oct 202231.1032.1630.3730.7330.7310,633,200
19 oct 202230.9131.7630.5731.5031.5010,644,900
18 oct 202232.1032.3130.9931.6431.6413,668,100
17 oct 202229.8130.8429.4030.7030.7014,050,600
14 oct 202233.0633.2528.6128.7128.7122,520,600
13 oct 202230.9533.1830.3332.5032.5016,135,000
12 oct 202232.6732.9831.5732.3532.3514,040,200
11 oct 202231.4533.6930.8132.3332.3320,802,800
10 oct 202232.0032.3530.1631.4831.4826,171,500
07 oct 202235.7136.0133.0133.9533.9522,803,600
06 oct 202236.4837.3935.2836.7636.7617,266,500
05 oct 202236.1736.2334.6536.1336.1315,778,900
04 oct 202234.1736.3833.8036.3036.3029,058,700
03 oct 202232.7232.8531.0131.8931.8913,778,400
30 sept 202231.7534.1331.6432.9132.9112,381,000
29 sept 202235.3435.7632.1432.3132.3116,987,900
28 sept 202233.8635.2533.5535.0835.0811,277,400
27 sept 202234.9235.1733.1833.7933.7911,482,000
26 sept 202233.4235.0533.1833.8533.8511,315,900
23 sept 202232.7133.5831.7733.5633.5616,238,500
22 sept 202234.7635.1833.1033.3333.3313,544,200
21 sept 202235.6536.6734.8435.1035.1013,975,000
20 sept 202237.7138.3435.7335.7535.7517,513,200
19 sept 202238.8238.8937.0137.9437.9418,345,500
16 sept 202238.8139.8138.1739.2639.2670,434,800
15 sept 202239.8040.8638.8939.6939.6924,202,000
14 sept 202238.3040.3537.7740.1040.1024,685,800
13 sept 202237.0239.5736.8538.7638.7624,593,700
12 sept 202237.8238.9937.7538.7438.7420,863,000
09 sept 202236.2837.8835.2137.5537.5527,096,200
08 sept 202235.2436.9034.6036.8836.8844,772,000
07 sept 202233.2834.4032.7033.2533.2515,105,300
06 sept 202232.3934.9932.0233.2233.2224,795,700
02 sept 202232.2132.5630.9032.0732.078,869,500
01 sept 202232.2832.4330.7131.9531.9510,468,500
31 ago 202232.5533.1431.7632.7132.7119,332,800
30 ago 202232.7433.0431.4431.8931.898,541,000
29 ago 202231.6033.2631.5532.3132.318,517,300
26 ago 202232.8233.8631.4432.1132.1110,728,700
25 ago 202232.8933.3732.5832.9032.908,968,400
24 ago 202232.4733.7232.4332.5632.569,434,100
23 ago 202233.1833.5931.9732.2132.219,766,800
22 ago 202233.2534.0632.9033.0633.0611,006,300
19 ago 202234.9635.0833.7734.4534.4510,999,200
18 ago 202236.4636.7035.0135.9035.908,882,200
17 ago 202237.6538.1336.2636.4236.4211,716,100
16 ago 202236.9638.6535.8538.2338.2317,280,500
15 ago 202237.2439.2936.4637.2837.2821,310,400
12 ago 202239.7340.5637.3038.9038.9039,044,000
11 ago 202238.6039.9537.7538.9538.9535,949,100
10 ago 202238.1938.2636.7737.4037.4015,370,300
09 ago 202237.7438.0936.2836.7036.7012,904,500
08 ago 202236.5639.2936.0638.0938.0916,294,800
05 ago 202236.0936.3135.1035.6735.6712,314,100
04 ago 202236.0037.2935.6236.1836.1812,410,200
03 ago 202235.4436.7934.4836.5936.5914,243,800
02 ago 202234.1835.5634.0035.0135.0113,829,400
01 ago 202234.3035.4833.8334.8134.8112,399,100
29 jul 202233.2834.3732.9434.3034.3012,381,200
28 jul 202232.8033.9131.9033.8533.8511,384,200
27 jul 202232.1732.3731.0132.0132.0110,371,200
26 jul 202231.3331.8230.8631.6931.697,838,700
25 jul 202232.7032.8231.2032.1732.179,878,500
22 jul 202235.1235.4132.0032.4832.4816,935,800
21 jul 202232.7834.7532.7034.1334.1324,446,800
20 jul 202231.8933.3031.7932.7432.7417,831,400
19 jul 202232.2232.7431.5831.7131.7116,245,000
18 jul 202232.4533.5831.7031.8031.8013,577,000
15 jul 202231.0531.6329.9131.6031.6013,762,700
14 jul 202230.5430.9629.4030.8330.8310,947,200
*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...