U.S. markets open in 4 hours 13 minutes

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.24+1.28 (+9.88%)
Al cierre: 04:00PM EDT
14.34 +0.10 (+0.70%)
Antes de la apertura del mercado: 05:17AM EDT
Periodo de tiempo:
30 mar 2022 - 30 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 mar 202313.3214.4413.1814.2414.2434,137,200
28 mar 202313.3313.4412.8812.9612.9616,396,700
27 mar 202313.8013.8413.2113.3113.3116,035,400
24 mar 202313.5913.9113.2613.6213.6217,770,100
23 mar 202313.5013.9913.4113.7113.7120,984,200
22 mar 202313.8113.9513.2313.2913.2923,357,000
21 mar 202313.1813.7413.1313.6113.6127,341,300
20 mar 202312.7813.0912.5813.0213.0230,927,600
17 mar 202313.2113.3212.8013.0113.0136,608,300
16 mar 202313.0813.5012.9113.4613.4630,325,200
15 mar 202312.9113.3912.8013.0313.0343,498,100
14 mar 202314.0914.1113.1013.2113.2136,173,200
13 mar 202313.8014.1113.1213.7313.7343,513,000
10 mar 202314.7214.9014.0014.1614.1642,275,600
09 mar 202314.8915.2614.4414.5314.5340,790,600
08 mar 202314.6515.2314.2115.1315.1376,217,700
07 mar 202315.9315.9414.6114.6414.64128,729,000
06 mar 202317.1417.7416.9617.1317.1332,080,000
03 mar 202316.0217.4815.7216.9216.9247,967,300
02 mar 202315.5616.1915.0815.7215.7241,698,200
01 mar 202317.6517.6815.5615.7615.7687,442,100
28 feb 202318.5319.7618.5319.3019.3036,331,100
27 feb 202317.7618.6317.6018.4518.4520,042,500
24 feb 202317.5017.6316.9117.3217.3220,161,600
23 feb 202318.8918.9317.5018.1818.1825,995,900
22 feb 202319.1819.5318.5719.0219.0216,786,900
21 feb 202319.6719.9318.9719.0819.0813,737,700
17 feb 202320.4020.5719.5020.2220.2216,589,200
16 feb 202320.7921.6820.3220.6820.6821,737,700
15 feb 202319.0021.1518.9621.1521.1527,957,200
14 feb 202318.5719.6418.1819.4919.4917,274,200
13 feb 202318.6519.0718.2818.9218.9213,538,600
10 feb 202318.9419.1618.5518.8518.8517,148,500
09 feb 202320.4920.8919.2419.4219.4218,834,400
08 feb 202319.4920.3819.4520.0820.0818,650,900
07 feb 202320.1720.1918.7119.9119.9128,566,900
06 feb 202319.8020.3619.6120.2220.2215,772,600
03 feb 202319.9821.3219.7519.9019.9027,177,300
02 feb 202320.4422.0920.3220.8820.8839,070,000
01 feb 202319.5020.0718.2219.7119.7136,443,900
31 ene 202318.0919.4317.7719.4019.4031,614,400
30 ene 202319.8319.9518.0118.0418.0434,992,500
27 ene 202318.2221.4418.1419.8319.8373,907,100
26 ene 202319.6819.8818.0118.3118.3132,276,700
25 ene 202317.4118.7617.1218.6918.6926,136,500
24 ene 202317.9318.6317.6218.0518.0522,660,100
23 ene 202316.4818.3816.4418.1018.1041,768,300
20 ene 202315.9916.5115.5516.2316.2323,673,400
19 ene 202316.2316.3615.2815.7915.7928,441,500
18 ene 202317.3917.7116.4616.5016.5022,158,100
17 ene 202316.6717.2816.3716.9316.9325,623,600
13 ene 202316.8216.8415.8216.4516.4542,771,400
12 ene 202317.2517.7816.4817.5817.5830,584,200
11 ene 202316.5117.6916.1817.0817.0833,365,100
10 ene 202316.8217.3716.0216.4516.4526,468,300
09 ene 202316.6217.2016.4716.6216.6221,572,200
06 ene 202316.0916.6615.8416.4016.4022,022,300
05 ene 202317.3517.3816.5316.5616.5624,201,200
04 ene 202317.2018.0616.5617.7117.7128,730,200
03 ene 202318.9018.9917.0817.3417.3425,993,900
30 dic 202218.2518.5817.9218.4318.4317,181,800
29 dic 202218.3919.0218.1418.7318.7322,063,000
28 dic 202217.7518.2617.4517.7417.7420,967,700
27 dic 202218.6518.7017.6517.7417.7421,663,000
23 dic 202219.7619.7718.5219.1419.1418,952,000
22 dic 202220.6620.8118.9219.7319.7324,271,200
21 dic 202221.5821.6120.7321.0321.0313,435,000
20 dic 202221.8522.4621.2921.4021.4015,114,700
19 dic 202222.5322.7421.8522.0322.0318,825,200
16 dic 202223.8924.3122.3022.4822.4858,554,600
15 dic 202224.0325.0623.8623.9723.9713,296,000
14 dic 202224.9225.5824.4324.5424.5414,213,100
13 dic 202227.2027.9624.6324.9624.9620,597,300
12 dic 202226.7526.9025.5225.6125.6119,596,900
09 dic 202228.3529.2727.2527.2927.2911,334,500
08 dic 202228.2628.6427.5928.5828.589,582,500
07 dic 202227.7528.2327.2727.9427.948,877,300
06 dic 202229.5029.5427.4227.8927.8913,170,700
05 dic 202231.0131.3429.4329.5329.537,560,400
02 dic 202230.6331.6030.2531.3631.368,879,100
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 202232.6532.6929.8130.3430.3413,130,200
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 202233.1934.9831.9234.9034.9021,051,800
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 202233.4333.5031.1031.9931.998,159,200
03 nov 202231.2833.5531.0132.2432.248,075,400
*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...