Dividends Calendar   Earnings Calendar
RIVN

RIVN  |  Rivian Automotive

Consumer Cyclical sector
Rivian Automotive

Historical Data

Date Price Open High Low Vol Change
Oct 3 22.09 23.14
23.42
22.02
25.8M -6.64%
Oct 2 23.66 23.93
24.87
23.37
49.4M -2.55%
Sep 29 24.28 23.45
24.5
23.39
35.9M 5.20%
Sep 28 23.08 23.02
23.24
22.23
22.9M 0.13%
Sep 27 23.05 22.64
23.33
21.99
31.1M 3.55%
Sep 26 22.26 21.5
22.67
21.1
36.9M 5.35%
Sep 25 21.13 20.4
21.67
20.03
24.4M 2.62%
Sep 22 20.59 21.6
21.93
20.58
24.2M -4.37%
Sep 21 21.53 21.8
22.2
21.52
19.9M -3.88%
Sep 20 22.4 22.96
23.42
22.38
19.3M -1.5%
Sep 19 22.74 23.5
23.51
21.81
33.6M -4.09%
Sep 18 23.71 24.03
24.42
23.41
20.3M -1.94%
Sep 15 24.18 24.24
24.62
23.68
38.4M 0.29%
Sep 14 24.11 23.25
24.17
23.19
21.5M 3.70%
Sep 13 23.25 23.59
23.76
23.2
15.6M -1.4%
Sep 12 23.58 23.21
24.46
23.06
23.9M 0.73%
Sep 11 23.41 23.5
23.95
22.89
26.2M 1.34%
Sep 8 23.1 23.4
23.74
22.76
19.1M -1.37%
Sep 7 23.42 22.49
23.49
22.43
18.0M 0.69%
Sep 6 23.26 23.25
23.42
22.5
18.0M -0.56%
Sep 5 23.39 23.17
23.71
23.12
18.8M 0.34%
Sep 1 23.31 23
23.75
22.46
26.4M 2.55%
Aug 31 22.73 23.03
23.45
22.36
26.5M -0.66%
Aug 30 22.88 22.09
22.92
21.98
22.7M 2.55%
Aug 29 22.31 20.38
22.33
20.35
33.5M 8.67%
Aug 28 20.53 20.3
20.74
19.98
14.7M 2.29%
Aug 25 20.07 19.92
20.33
19.57
17.1M 2.19%
Aug 24 19.64 20.2
20.26
19.48
18.7M -3.35%
Aug 23 20.32 19.76
20.49
19.61
17.3M 1.20%
Aug 22 20.08 21.38
21.47
19.77
30.4M -5.19%
Aug 21 21.18 20.86
21.32
20.74
21.0M 1.92%
Aug 18 20.78 20.25
21.17
20.18
25.9M -0.81%
Aug 17 20.95 21.06
21.8
20.66
34.6M -0.43%
Aug 16 21.04 20.38
21.45
20.2
31.7M 1.25%
Aug 15 20.78 21.66
21.86
20.45
31.6M -3.62%
Aug 14 21.56 20.9
21.8
20.52
33.8M -0.05%
Aug 11 21.57 21.98
21.98
21.28
31.2M -1.55%
Aug 10 21.91 22.66
22.9
21.51
50.3M -1.97%
Aug 9 22.35 24.83
25.73
22.26
83.9M -9.88%
Aug 8 24.8 23.78
25.25
23.6
52.5M 2.14%
Aug 7 24.28 25.69
25.74
23.63
38.3M -3.88%
Aug 4 25.26 26.83
26.83
25.18
33.5M -4.68%
Aug 3 26.5 25.37
27.01
25.35
31.4M 2.28%
Aug 2 25.91 26.42
26.48
24.84
47.9M -5.09%
Aug 1 27.3 27.19
27.64
26.35
40.0M -1.23%
Jul 31 27.64 27.01
27.78
26.61
37.6M 2.60%
Jul 28 26.94 26.66
27.47
26.33
48.8M 3.42%
Jul 27 26.05 28.04
28.06
25.89
66.6M -4.05%
Jul 26 27.15 25.5
27.62
25.45
73.1M 7.10%
Jul 25 25.35 25.98
26.56
25.19
45.5M -1.78%
Jul 24 25.81 25.29
26.37
24.74
59.4M 2.14%
Jul 21 25.27 26.5
27.16
24.32
80.9M -2.09%
Jul 20 25.81 24.45
26.14
23.85
79.3M 3.95%
Jul 19 24.83 25.38
26.03
24.65
55.1M 0.57%
Jul 18 24.69 23.89
25.83
23.74
66.1M 2.92%
Jul 17 23.99 24.01
24.58
23.24
66.6M -3.34%
Jul 14 24.82 25.35
25.79
24.54
55.6M -2.74%
Jul 13 25.52 25.82
26.89
25.18
97.4M -1.51%
Jul 12 25.91 25.41
26.26
23.71
108M 4.27%
Jul 11 24.85 24.81
25.74
24.31
94.2M 0%


Jump to (Finance sites)

Google    
         

Research 


Investor page

rivian.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.


Consensus
BUY 60
HOLD 27
SELL 13

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.