Below are the 297 trading days of historical prices for RIVN.
# | Exchange | Symbol | Date | Open | High | Low | Close | 297 | NASDAQ | RIVN | Tue, Jan 17, 2023 | 16.68 | 17.28 | 16.37 | 16.93 | 296 | NASDAQ | RIVN | Fri, Jan 13, 2023 | 16.82 | 16.84 | 15.82 | 16.45 | 295 | NASDAQ | RIVN | Thu, Jan 12, 2023 | 17.25 | 17.78 | 16.48 | 17.58 | 294 | NASDAQ | RIVN | Wed, Jan 11, 2023 | 16.52 | 17.70 | 16.19 | 17.08 | 293 | NASDAQ | RIVN | Tue, Jan 10, 2023 | 16.82 | 17.37 | 16.02 | 16.45 | 292 | NASDAQ | RIVN | Mon, Jan 9, 2023 | 16.62 | 17.20 | 16.47 | 16.62 | 291 | NASDAQ | RIVN | Fri, Jan 6, 2023 | 16.09 | 16.66 | 15.84 | 16.40 | 290 | NASDAQ | RIVN | Thu, Jan 5, 2023 | 17.35 | 17.38 | 16.53 | 16.56 | 289 | NASDAQ | RIVN | Wed, Jan 4, 2023 | 17.20 | 18.06 | 16.56 | 17.71 | 288 | NASDAQ | RIVN | Tue, Jan 3, 2023 | 18.90 | 18.99 | 17.08 | 17.34 | 287 | NASDAQ | RIVN | Fri, Dec 30, 2022 | 18.25 | 18.58 | 17.92 | 18.43 | 286 | NASDAQ | RIVN | Thu, Dec 29, 2022 | 18.39 | 19.03 | 18.14 | 18.73 | 285 | NASDAQ | RIVN | Wed, Dec 28, 2022 | 17.75 | 18.26 | 17.45 | 17.74 | 284 | NASDAQ | RIVN | Tue, Dec 27, 2022 | 18.65 | 18.70 | 17.65 | 17.74 | 283 | NASDAQ | RIVN | Fri, Dec 23, 2022 | 19.77 | 19.77 | 18.52 | 19.14 | 282 | NASDAQ | RIVN | Thu, Dec 22, 2022 | 20.66 | 20.81 | 18.92 | 19.73 | 281 | NASDAQ | RIVN | Wed, Dec 21, 2022 | 21.58 | 21.61 | 20.73 | 21.03 | 280 | NASDAQ | RIVN | Tue, Dec 20, 2022 | 21.85 | 22.46 | 21.29 | 21.40 | 279 | NASDAQ | RIVN | Mon, Dec 19, 2022 | 22.53 | 22.74 | 21.85 | 22.03 | 278 | NASDAQ | RIVN | Fri, Dec 16, 2022 | 23.89 | 24.31 | 22.30 | 22.48 | 277 | NASDAQ | RIVN | Thu, Dec 15, 2022 | 24.03 | 25.06 | 23.86 | 23.97 | 276 | NASDAQ | RIVN | Wed, Dec 14, 2022 | 24.92 | 25.58 | 24.43 | 24.54 | 275 | NASDAQ | RIVN | Tue, Dec 13, 2022 | 27.20 | 27.96 | 24.63 | 24.96 | 274 | NASDAQ | RIVN | Mon, Dec 12, 2022 | 26.75 | 26.90 | 25.52 | 25.61 | 273 | NASDAQ | RIVN | Fri, Dec 9, 2022 | 28.35 | 29.28 | 27.25 | 27.29 | 272 | NASDAQ | RIVN | Thu, Dec 8, 2022 | 28.26 | 28.64 | 27.59 | 28.58 | 271 | NASDAQ | RIVN | Wed, Dec 7, 2022 | 27.75 | 28.23 | 27.27 | 27.94 | 270 | NASDAQ | RIVN | Tue, Dec 6, 2022 | 29.50 | 29.54 | 27.43 | 27.89 | 269 | NASDAQ | RIVN | Mon, Dec 5, 2022 | 31.01 | 31.35 | 29.44 | 29.53 | 268 | NASDAQ | RIVN | Fri, Dec 2, 2022 | 30.63 | 31.60 | 30.25 | 31.36 | 267 | NASDAQ | RIVN | Thu, Dec 1, 2022 | 31.97 | 32.60 | 30.30 | 31.48 | 266 | NASDAQ | RIVN | Wed, Nov 30, 2022 | 29.05 | 32.23 | 29.02 | 32.04 | 265 | NASDAQ | RIVN | Tue, Nov 29, 2022 | 29.15 | 29.49 | 28.66 | 28.85 | 264 | NASDAQ | RIVN | Mon, Nov 28, 2022 | 29.10 | 29.56 | 28.58 | 28.64 | 263 | NASDAQ | RIVN | Fri, Nov 25, 2022 | 29.64 | 29.64 | 29.10 | 29.53 | 262 | NASDAQ | RIVN | Wed, Nov 23, 2022 | 29.27 | 30.18 | 28.95 | 29.71 | 261 | NASDAQ | RIVN | Tue, Nov 22, 2022 | 28.58 | 29.47 | 27.85 | 28.94 | 260 | NASDAQ | RIVN | Mon, Nov 21, 2022 | 29.68 | 30.15 | 28.40 | 28.42 | 259 | NASDAQ | RIVN | Fri, Nov 18, 2022 | 32.65 | 32.69 | 29.81 | 30.34 | 258 | NASDAQ | RIVN | Thu, Nov 17, 2022 | 32.24 | 32.76 | 31.71 | 32.07 | 257 | NASDAQ | RIVN | Wed, Nov 16, 2022 | 34.36 | 34.49 | 32.85 | 33.32 | 256 | NASDAQ | RIVN | Tue, Nov 15, 2022 | 34.44 | 35.74 | 33.92 | 35.15 | 255 | NASDAQ | RIVN | Mon, Nov 14, 2022 | 34.39 | 35.15 | 33.20 | 34.38 | 254 | NASDAQ | RIVN | Fri, Nov 11, 2022 | 33.19 | 34.98 | 31.92 | 34.90 | 253 | NASDAQ | RIVN | Thu, Nov 10, 2022 | 32.89 | 33.52 | 31.13 | 32.96 | 252 | NASDAQ | RIVN | Wed, Nov 9, 2022 | 31.03 | 31.15 | 27.36 | 28.07 | 251 | NASDAQ | RIVN | Tue, Nov 8, 2022 | 31.45 | 32.84 | 30.35 | 31.85 | 250 | NASDAQ | RIVN | Mon, Nov 7, 2022 | 32.57 | 32.93 | 31.01 | 31.32 | 249 | NASDAQ | RIVN | Fri, Nov 4, 2022 | 33.43 | 33.50 | 31.10 | 31.99 | 248 | NASDAQ | RIVN | Thu, Nov 3, 2022 | 31.28 | 33.55 | 31.01 | 32.24 | 247 | NASDAQ | RIVN | Wed, Nov 2, 2022 | 33.51 | 33.76 | 31.46 | 31.52 | 246 | NASDAQ | RIVN | Tue, Nov 1, 2022 | 36.15 | 36.45 | 33.38 | 33.48 | 245 | NASDAQ | RIVN | Mon, Oct 31, 2022 | 34.28 | 36.00 | 33.97 | 34.97 | 244 | NASDAQ | RIVN | Fri, Oct 28, 2022 | 34.36 | 35.07 | 34.10 | 34.48 | 243 | NASDAQ | RIVN | Thu, Oct 27, 2022 | 34.37 | 35.22 | 33.90 | 34.50 | 242 | NASDAQ | RIVN | Wed, Oct 26, 2022 | 34.00 | 35.85 | 33.90 | 34.44 | 241 | NASDAQ | RIVN | Tue, Oct 25, 2022 | 31.33 | 34.75 | 31.33 | 34.49 | 240 | NASDAQ | RIVN | Mon, Oct 24, 2022 | 31.45 | 31.79 | 29.45 | 31.34 | 239 | NASDAQ | RIVN | Fri, Oct 21, 2022 | 30.39 | 32.00 | 30.09 | 31.92 | 238 | NASDAQ | RIVN | Thu, Oct 20, 2022 | 31.10 | 32.16 | 30.37 | 30.73 | 237 | NASDAQ | RIVN | Wed, Oct 19, 2022 | 30.91 | 31.76 | 30.57 | 31.50 | 236 | NASDAQ | RIVN | Tue, Oct 18, 2022 | 32.10 | 32.31 | 30.99 | 31.64 | 235 | NASDAQ | RIVN | Mon, Oct 17, 2022 | 29.81 | 30.84 | 29.40 | 30.70 | 234 | NASDAQ | RIVN | Fri, Oct 14, 2022 | 33.06 | 33.25 | 28.62 | 28.71 | 233 | NASDAQ | RIVN | Thu, Oct 13, 2022 | 30.95 | 33.18 | 30.33 | 32.50 | 232 | NASDAQ | RIVN | Wed, Oct 12, 2022 | 32.67 | 32.98 | 31.57 | 32.35 | 231 | NASDAQ | RIVN | Tue, Oct 11, 2022 | 31.45 | 33.69 | 30.81 | 32.33 | 230 | NASDAQ | RIVN | Mon, Oct 10, 2022 | 32.00 | 32.35 | 30.16 | 31.48 | 229 | NASDAQ | RIVN | Fri, Oct 7, 2022 | 35.71 | 36.01 | 33.01 | 33.95 | 228 | NASDAQ | RIVN | Thu, Oct 6, 2022 | 36.48 | 37.39 | 35.28 | 36.76 | 227 | NASDAQ | RIVN | Wed, Oct 5, 2022 | 36.17 | 36.23 | 34.65 | 36.13 | 226 | NASDAQ | RIVN | Tue, Oct 4, 2022 | 34.17 | 36.39 | 33.80 | 36.30 | 225 | NASDAQ | RIVN | Mon, Oct 3, 2022 | 32.72 | 32.85 | 31.01 | 31.89 | 224 | NASDAQ | RIVN | Fri, Sep 30, 2022 | 31.75 | 34.13 | 31.64 | 32.91 | 223 | NASDAQ | RIVN | Thu, Sep 29, 2022 | 35.34 | 35.76 | 32.14 | 32.31 | 222 | NASDAQ | RIVN | Wed, Sep 28, 2022 | 33.86 | 35.25 | 33.55 | 35.08 | 221 | NASDAQ | RIVN | Tue, Sep 27, 2022 | 34.92 | 35.17 | 33.18 | 33.79 | 220 | NASDAQ | RIVN | Mon, Sep 26, 2022 | 33.42 | 35.05 | 33.18 | 33.85 | 219 | NASDAQ | RIVN | Fri, Sep 23, 2022 | 32.71 | 33.58 | 31.77 | 33.56 | 218 | NASDAQ | RIVN | Thu, Sep 22, 2022 | 34.76 | 35.18 | 33.10 | 33.33 | 217 | NASDAQ | RIVN | Wed, Sep 21, 2022 | 35.65 | 36.67 | 34.84 | 35.10 | 216 | NASDAQ | RIVN | Tue, Sep 20, 2022 | 37.71 | 38.34 | 35.73 | 35.75 | 215 | NASDAQ | RIVN | Mon, Sep 19, 2022 | 38.82 | 38.89 | 37.01 | 37.94 | 214 | NASDAQ | RIVN | Fri, Sep 16, 2022 | 38.81 | 39.81 | 38.17 | 39.26 | 213 | NASDAQ | RIVN | Thu, Sep 15, 2022 | 39.80 | 40.86 | 38.89 | 39.69 | 212 | NASDAQ | RIVN | Wed, Sep 14, 2022 | 38.30 | 40.35 | 37.77 | 40.10 | 211 | NASDAQ | RIVN | Tue, Sep 13, 2022 | 37.02 | 39.57 | 36.85 | 38.76 | 210 | NASDAQ | RIVN | Mon, Sep 12, 2022 | 37.82 | 38.99 | 37.75 | 38.74 | 209 | NASDAQ | RIVN | Fri, Sep 9, 2022 | 36.28 | 37.88 | 35.21 | 37.55 | 208 | NASDAQ | RIVN | Thu, Sep 8, 2022 | 35.24 | 36.90 | 34.60 | 36.88 | 207 | NASDAQ | RIVN | Wed, Sep 7, 2022 | 33.28 | 34.40 | 32.70 | 33.25 | 206 | NASDAQ | RIVN | Tue, Sep 6, 2022 | 32.39 | 34.99 | 32.02 | 33.22 | 205 | NASDAQ | RIVN | Fri, Sep 2, 2022 | 32.21 | 32.56 | 30.90 | 32.07 | 204 | NASDAQ | RIVN | Thu, Sep 1, 2022 | 32.28 | 32.43 | 30.71 | 31.95 | 203 | NASDAQ | RIVN | Wed, Aug 31, 2022 | 32.55 | 33.14 | 31.76 | 32.71 | 202 | NASDAQ | RIVN | Tue, Aug 30, 2022 | 32.74 | 33.04 | 31.45 | 31.89 | 201 | NASDAQ | RIVN | Mon, Aug 29, 2022 | 31.60 | 33.26 | 31.55 | 32.31 | 200 | NASDAQ | RIVN | Fri, Aug 26, 2022 | 32.82 | 33.86 | 31.44 | 32.11 | 199 | NASDAQ | RIVN | Thu, Aug 25, 2022 | 32.89 | 33.37 | 32.58 | 32.90 | 198 | NASDAQ | RIVN | Wed, Aug 24, 2022 | 32.47 | 33.72 | 32.43 | 32.56 | 197 | NASDAQ | RIVN | Tue, Aug 23, 2022 | 33.18 | 33.59 | 31.97 | 32.21 | 196 | NASDAQ | RIVN | Mon, Aug 22, 2022 | 33.25 | 34.07 | 32.90 | 33.06 | 195 | NASDAQ | RIVN | Fri, Aug 19, 2022 | 34.96 | 35.08 | 33.77 | 34.45 | 194 | NASDAQ | RIVN | Thu, Aug 18, 2022 | 36.46 | 36.70 | 35.01 | 35.90 | 193 | NASDAQ | RIVN | Wed, Aug 17, 2022 | 37.65 | 38.13 | 36.27 | 36.42 | 192 | NASDAQ | RIVN | Tue, Aug 16, 2022 | 36.96 | 38.65 | 35.85 | 38.23 | 191 | NASDAQ | RIVN | Mon, Aug 15, 2022 | 37.24 | 39.29 | 36.46 | 37.28 | 190 | NASDAQ | RIVN | Fri, Aug 12, 2022 | 39.73 | 40.56 | 37.30 | 38.90 | 189 | NASDAQ | RIVN | Thu, Aug 11, 2022 | 38.61 | 39.95 | 37.75 | 38.95 | 188 | NASDAQ | RIVN | Wed, Aug 10, 2022 | 38.19 | 38.26 | 36.77 | 37.40 | 187 | NASDAQ | RIVN | Tue, Aug 9, 2022 | 37.74 | 38.09 | 36.28 | 36.70 | 186 | NASDAQ | RIVN | Mon, Aug 8, 2022 | 36.56 | 39.29 | 36.06 | 38.09 | 185 | NASDAQ | RIVN | Fri, Aug 5, 2022 | 36.09 | 36.31 | 35.11 | 35.67 | 184 | NASDAQ | RIVN | Thu, Aug 4, 2022 | 36.00 | 37.29 | 35.62 | 36.18 | 183 | NASDAQ | RIVN | Wed, Aug 3, 2022 | 35.44 | 36.79 | 34.48 | 36.59 | 182 | NASDAQ | RIVN | Tue, Aug 2, 2022 | 34.18 | 35.56 | 34.00 | 35.01 | 181 | NASDAQ | RIVN | Mon, Aug 1, 2022 | 34.30 | 35.48 | 33.83 | 34.81 | 180 | NASDAQ | RIVN | Fri, Jul 29, 2022 | 33.28 | 34.37 | 32.94 | 34.30 | 179 | NASDAQ | RIVN | Thu, Jul 28, 2022 | 32.80 | 33.91 | 31.90 | 33.85 | 178 | NASDAQ | RIVN | Wed, Jul 27, 2022 | 32.17 | 32.37 | 31.01 | 32.01 | 177 | NASDAQ | RIVN | Tue, Jul 26, 2022 | 31.33 | 31.82 | 30.86 | 31.69 | 176 | NASDAQ | RIVN | Mon, Jul 25, 2022 | 32.70 | 32.82 | 31.20 | 32.17 | 175 | NASDAQ | RIVN | Fri, Jul 22, 2022 | 35.12 | 35.41 | 32.00 | 32.48 | 174 | NASDAQ | RIVN | Thu, Jul 21, 2022 | 32.78 | 34.75 | 32.70 | 34.13 | 173 | NASDAQ | RIVN | Wed, Jul 20, 2022 | 31.89 | 33.30 | 31.79 | 32.74 | 172 | NASDAQ | RIVN | Tue, Jul 19, 2022 | 32.22 | 32.74 | 31.58 | 31.71 | 171 | NASDAQ | RIVN | Mon, Jul 18, 2022 | 32.45 | 33.58 | 31.70 | 31.80 | 170 | NASDAQ | RIVN | Fri, Jul 15, 2022 | 31.05 | 31.63 | 29.91 | 31.60 | 169 | NASDAQ | RIVN | Thu, Jul 14, 2022 | 30.54 | 30.96 | 29.40 | 30.83 | 168 | NASDAQ | RIVN | Wed, Jul 13, 2022 | 29.50 | 31.37 | 29.31 | 30.76 | 167 | NASDAQ | RIVN | Tue, Jul 12, 2022 | 29.73 | 30.59 | 28.95 | 30.15 | 166 | NASDAQ | RIVN | Mon, Jul 11, 2022 | 32.35 | 32.70 | 29.47 | 29.93 | 165 | NASDAQ | RIVN | Fri, Jul 8, 2022 | 31.43 | 33.20 | 30.56 | 31.99 | 164 | NASDAQ | RIVN | Thu, Jul 7, 2022 | 30.00 | 31.77 | 29.66 | 31.63 | 163 | NASDAQ | RIVN | Wed, Jul 6, 2022 | 28.00 | 30.60 | 28.00 | 29.66 | 162 | NASDAQ | RIVN | Tue, Jul 5, 2022 | 25.18 | 26.94 | 24.48 | 26.86 | 161 | NASDAQ | RIVN | Fri, Jul 1, 2022 | 25.91 | 26.78 | 25.30 | 25.70 | 160 | NASDAQ | RIVN | Thu, Jun 30, 2022 | 25.93 | 26.43 | 24.83 | 25.74 | 159 | NASDAQ | RIVN | Wed, Jun 29, 2022 | 26.53 | 26.98 | 25.66 | 26.27 | 158 | NASDAQ | RIVN | Tue, Jun 28, 2022 | 28.11 | 28.82 | 26.86 | 26.99 | 157 | NASDAQ | RIVN | Mon, Jun 27, 2022 | 29.57 | 30.15 | 28.01 | 28.44 | 156 | NASDAQ | RIVN | Fri, Jun 24, 2022 | 29.68 | 30.70 | 28.86 | 29.50 | 155 | NASDAQ | RIVN | Thu, Jun 23, 2022 | 28.86 | 29.65 | 27.79 | 29.47 | 154 | NASDAQ | RIVN | Wed, Jun 22, 2022 | 28.35 | 29.98 | 28.23 | 28.56 | 153 | NASDAQ | RIVN | Tue, Jun 21, 2022 | 26.98 | 30.36 | 26.98 | 29.07 | 152 | NASDAQ | RIVN | Fri, Jun 17, 2022 | 26.55 | 27.17 | 25.59 | 26.24 | 151 | NASDAQ | RIVN | Thu, Jun 16, 2022 | 27.95 | 28.90 | 25.80 | 26.42 | 150 | NASDAQ | RIVN | Wed, Jun 15, 2022 | 27.18 | 29.56 | 27.14 | 29.08 | 149 | NASDAQ | RIVN | Tue, Jun 14, 2022 | 26.69 | 28.68 | 26.03 | 27.30 | 148 | NASDAQ | RIVN | Mon, Jun 13, 2022 | 27.16 | 27.87 | 26.37 | 26.81 | 147 | NASDAQ | RIVN | Fri, Jun 10, 2022 | 28.33 | 29.64 | 27.71 | 28.36 | 146 | NASDAQ | RIVN | Thu, Jun 9, 2022 | 29.50 | 30.21 | 28.73 | 28.87 | 145 | NASDAQ | RIVN | Wed, Jun 8, 2022 | 29.69 | 31.42 | 29.63 | 29.80 | 144 | NASDAQ | RIVN | Tue, Jun 7, 2022 | 28.60 | 29.76 | 27.40 | 29.72 | 143 | NASDAQ | RIVN | Mon, Jun 6, 2022 | 30.85 | 31.00 | 28.68 | 28.98 | 142 | NASDAQ | RIVN | Fri, Jun 3, 2022 | 30.85 | 31.46 | 29.88 | 30.19 | 141 | NASDAQ | RIVN | Thu, Jun 2, 2022 | 29.39 | 32.79 | 29.16 | 31.94 | 140 | NASDAQ | RIVN | Wed, Jun 1, 2022 | 31.65 | 32.22 | 29.95 | 30.25 | 139 | NASDAQ | RIVN | Tue, May 31, 2022 | 32.35 | 32.60 | 30.09 | 31.40 | 138 | NASDAQ | RIVN | Fri, May 27, 2022 | 29.59 | 31.82 | 29.58 | 30.96 | 137 | NASDAQ | RIVN | Thu, May 26, 2022 | 27.23 | 29.92 | 27.08 | 29.23 | 136 | NASDAQ | RIVN | Wed, May 25, 2022 | 26.39 | 27.73 | 25.72 | 27.25 | 135 | NASDAQ | RIVN | Tue, May 24, 2022 | 27.39 | 27.50 | 25.54 | 26.53 | 134 | NASDAQ | RIVN | Mon, May 23, 2022 | 28.61 | 28.61 | 26.70 | 27.99 | 133 | NASDAQ | RIVN | Fri, May 20, 2022 | 30.30 | 30.65 | 27.28 | 28.92 | 132 | NASDAQ | RIVN | Thu, May 19, 2022 | 27.83 | 30.41 | 27.45 | 29.61 | 131 | NASDAQ | RIVN | Wed, May 18, 2022 | 27.17 | 29.22 | 26.31 | 27.29 | 130 | NASDAQ | RIVN | Tue, May 17, 2022 | 25.85 | 27.87 | 25.72 | 27.49 | 129 | NASDAQ | RIVN | Mon, May 16, 2022 | 26.47 | 27.00 | 24.33 | 24.86 | 128 | NASDAQ | RIVN | Fri, May 13, 2022 | 26.97 | 27.98 | 26.17 | 26.70 | 127 | NASDAQ | RIVN | Thu, May 12, 2022 | 22.19 | 26.70 | 21.68 | 24.30 | 126 | NASDAQ | RIVN | Wed, May 11, 2022 | 22.91 | 23.50 | 19.25 | 20.60 | 125 | NASDAQ | RIVN | Tue, May 10, 2022 | 23.87 | 24.40 | 21.00 | 22.79 | 124 | NASDAQ | RIVN | Mon, May 9, 2022 | 25.00 | 25.83 | 22.45 | 22.78 | 123 | NASDAQ | RIVN | Fri, May 6, 2022 | 30.87 | 31.05 | 28.71 | 28.79 | 122 | NASDAQ | RIVN | Thu, May 5, 2022 | 33.05 | 33.27 | 30.08 | 30.71 | 121 | NASDAQ | RIVN | Wed, May 4, 2022 | 31.60 | 34.28 | 30.55 | 33.92 | 120 | NASDAQ | RIVN | Tue, May 3, 2022 | 31.45 | 33.63 | 31.12 | 31.99 | 119 | NASDAQ | RIVN | Mon, May 2, 2022 | 29.94 | 31.88 | 29.32 | 31.74 | 118 | NASDAQ | RIVN | Fri, Apr 29, 2022 | 32.27 | 33.78 | 30.10 | 30.24 | 117 | NASDAQ | RIVN | Thu, Apr 28, 2022 | 31.57 | 32.34 | 29.44 | 32.18 | 116 | NASDAQ | RIVN | Wed, Apr 27, 2022 | 31.92 | 32.83 | 30.75 | 31.22 | 115 | NASDAQ | RIVN | Tue, Apr 26, 2022 | 33.51 | 33.80 | 30.58 | 30.68 | 114 | NASDAQ | RIVN | Mon, Apr 25, 2022 | 33.37 | 34.85 | 33.05 | 33.90 | 113 | NASDAQ | RIVN | Fri, Apr 22, 2022 | 33.78 | 34.67 | 32.40 | 33.61 | 112 | NASDAQ | RIVN | Thu, Apr 21, 2022 | 37.19 | 37.99 | 33.38 | 33.76 | 111 | NASDAQ | RIVN | Wed, Apr 20, 2022 | 38.97 | 39.45 | 36.12 | 36.23 | 110 | NASDAQ | RIVN | Tue, Apr 19, 2022 | 38.19 | 39.77 | 36.66 | 39.15 | 109 | NASDAQ | RIVN | Mon, Apr 18, 2022 | 40.02 | 40.64 | 37.32 | 38.23 | 108 | NASDAQ | RIVN | Thu, Apr 14, 2022 | 40.25 | 41.90 | 40.21 | 40.59 | 107 | NASDAQ | RIVN | Wed, Apr 13, 2022 | 38.31 | 41.27 | 37.31 | 41.15 | 106 | NASDAQ | RIVN | Tue, Apr 12, 2022 | 40.23 | 41.99 | 37.67 | 38.15 | 105 | NASDAQ | RIVN | Mon, Apr 11, 2022 | 37.84 | 41.94 | 37.15 | 39.50 | 104 | NASDAQ | RIVN | Fri, Apr 8, 2022 | 39.49 | 41.04 | 38.31 | 38.80 | 103 | NASDAQ | RIVN | Thu, Apr 7, 2022 | 40.36 | 40.50 | 37.60 | 39.98 | 102 | NASDAQ | RIVN | Wed, Apr 6, 2022 | 43.30 | 43.35 | 39.57 | 40.10 | 101 | NASDAQ | RIVN | Tue, Apr 5, 2022 | 46.53 | 46.88 | 41.89 | 42.19 | 100 | NASDAQ | RIVN | Mon, Apr 4, 2022 | 46.80 | 47.70 | 45.65 | 46.53 | 99 | NASDAQ | RIVN | Fri, Apr 1, 2022 | 50.18 | 50.26 | 46.21 | 46.44 | 98 | NASDAQ | RIVN | Thu, Mar 31, 2022 | 51.90 | 51.93 | 49.55 | 50.24 | 97 | NASDAQ | RIVN | Wed, Mar 30, 2022 | 52.74 | 56.76 | 51.81 | 52.01 | 96 | NASDAQ | RIVN | Tue, Mar 29, 2022 | 47.36 | 54.83 | 46.61 | 53.88 | 95 | NASDAQ | RIVN | Mon, Mar 28, 2022 | 46.84 | 48.16 | 44.00 | 45.98 | 94 | NASDAQ | RIVN | Fri, Mar 25, 2022 | 48.87 | 49.10 | 45.23 | 46.16 | 93 | NASDAQ | RIVN | Thu, Mar 24, 2022 | 46.25 | 48.70 | 44.60 | 48.66 | 92 | NASDAQ | RIVN | Wed, Mar 23, 2022 | 46.47 | 48.00 | 44.63 | 45.87 | 91 | NASDAQ | RIVN | Tue, Mar 22, 2022 | 43.65 | 48.30 | 43.13 | 46.93 | 90 | NASDAQ | RIVN | Mon, Mar 21, 2022 | 45.64 | 46.55 | 42.31 | 43.56 | 89 | NASDAQ | RIVN | Fri, Mar 18, 2022 | 42.61 | 45.70 | 42.33 | 45.60 | 88 | NASDAQ | RIVN | Thu, Mar 17, 2022 | 40.84 | 42.75 | 38.52 | 42.13 | 87 | NASDAQ | RIVN | Wed, Mar 16, 2022 | 38.50 | 42.10 | 37.65 | 41.58 | 86 | NASDAQ | RIVN | Tue, Mar 15, 2022 | 35.67 | 37.32 | 33.46 | 37.00 | 85 | NASDAQ | RIVN | Mon, Mar 14, 2022 | 37.74 | 37.74 | 34.90 | 35.83 | 84 | NASDAQ | RIVN | Fri, Mar 11, 2022 | 38.32 | 41.00 | 37.50 | 38.05 | 83 | NASDAQ | RIVN | Thu, Mar 10, 2022 | 44.11 | 44.19 | 39.77 | 41.16 | 82 | NASDAQ | RIVN | Wed, Mar 9, 2022 | 43.39 | 46.25 | 42.69 | 43.95 | 81 | NASDAQ | RIVN | Tue, Mar 8, 2022 | 41.89 | 45.06 | 39.86 | 42.21 | 80 | NASDAQ | RIVN | Mon, Mar 7, 2022 | 48.00 | 49.44 | 42.28 | 42.43 | 79 | NASDAQ | RIVN | Fri, Mar 4, 2022 | 51.01 | 51.41 | 46.66 | 47.39 | 78 | NASDAQ | RIVN | Thu, Mar 3, 2022 | 54.36 | 56.00 | 50.02 | 50.91 | 77 | NASDAQ | RIVN | Wed, Mar 2, 2022 | 59.14 | 59.14 | 53.30 | 53.56 | 76 | NASDAQ | RIVN | Tue, Mar 1, 2022 | 65.43 | 66.54 | 60.80 | 61.91 | 75 | NASDAQ | RIVN | Mon, Feb 28, 2022 | 63.49 | 68.15 | 62.40 | 67.56 | 74 | NASDAQ | RIVN | Fri, Feb 25, 2022 | 63.35 | 63.99 | 60.81 | 63.43 | 73 | NASDAQ | RIVN | Thu, Feb 24, 2022 | 54.24 | 64.43 | 53.50 | 63.71 | 72 | NASDAQ | RIVN | Wed, Feb 23, 2022 | 63.43 | 63.50 | 57.05 | 57.53 | 71 | NASDAQ | RIVN | Tue, Feb 22, 2022 | 65.25 | 69.10 | 59.76 | 62.39 | 70 | NASDAQ | RIVN | Fri, Feb 18, 2022 | 65.77 | 66.90 | 63.01 | 66.37 | 69 | NASDAQ | RIVN | Thu, Feb 17, 2022 | 64.69 | 71.50 | 64.13 | 64.74 | 68 | NASDAQ | RIVN | Wed, Feb 16, 2022 | 65.37 | 66.43 | 63.34 | 66.25 | 67 | NASDAQ | RIVN | Tue, Feb 15, 2022 | 65.80 | 67.18 | 63.88 | 66.29 | 66 | NASDAQ | RIVN | Mon, Feb 14, 2022 | 60.36 | 66.40 | 59.90 | 62.65 | 65 | NASDAQ | RIVN | Fri, Feb 11, 2022 | 64.50 | 66.40 | 57.70 | 58.85 | 64 | NASDAQ | RIVN | Thu, Feb 10, 2022 | 61.46 | 68.98 | 60.66 | 64.72 | 63 | NASDAQ | RIVN | Wed, Feb 9, 2022 | 61.86 | 65.12 | 60.75 | 64.53 | 62 | NASDAQ | RIVN | Tue, Feb 8, 2022 | 58.08 | 61.54 | 56.44 | 60.95 | 61 | NASDAQ | RIVN | Mon, Feb 7, 2022 | 60.88 | 63.83 | 57.52 | 58.36 | 60 | NASDAQ | RIVN | Fri, Feb 4, 2022 | 62.07 | 62.78 | 59.11 | 60.87 | 59 | NASDAQ | RIVN | Thu, Feb 3, 2022 | 60.83 | 63.92 | 59.00 | 60.36 | 58 | NASDAQ | RIVN | Wed, Feb 2, 2022 | 69.39 | 69.90 | 63.55 | 64.32 | 57 | NASDAQ | RIVN | Tue, Feb 1, 2022 | 67.28 | 71.46 | 62.35 | 69.62 | 56 | NASDAQ | RIVN | Mon, Jan 31, 2022 | 58.65 | 65.93 | 57.92 | 65.74 | 55 | NASDAQ | RIVN | Fri, Jan 28, 2022 | 53.60 | 57.30 | 50.00 | 57.12 | 54 | NASDAQ | RIVN | Thu, Jan 27, 2022 | 61.33 | 61.70 | 53.33 | 53.94 | 53 | NASDAQ | RIVN | Wed, Jan 26, 2022 | 62.35 | 68.07 | 59.01 | 60.27 | 52 | NASDAQ | RIVN | Tue, Jan 25, 2022 | 61.11 | 61.93 | 58.00 | 59.61 | 51 | NASDAQ | RIVN | Mon, Jan 24, 2022 | 60.11 | 64.30 | 55.10 | 63.90 | 50 | NASDAQ | RIVN | Fri, Jan 21, 2022 | 63.87 | 67.16 | 60.51 | 64.51 | 49 | NASDAQ | RIVN | Thu, Jan 20, 2022 | 70.86 | 72.08 | 64.81 | 65.02 | 48 | NASDAQ | RIVN | Wed, Jan 19, 2022 | 74.82 | 76.32 | 68.95 | 69.40 | 47 | NASDAQ | RIVN | Tue, Jan 18, 2022 | 77.53 | 77.84 | 72.86 | 73.16 | 46 | NASDAQ | RIVN | Fri, Jan 14, 2022 | 79.57 | 81.69 | 77.01 | 79.95 | 45 | NASDAQ | RIVN | Thu, Jan 13, 2022 | 86.94 | 86.94 | 79.89 | 80.31 | 44 | NASDAQ | RIVN | Wed, Jan 12, 2022 | 84.90 | 88.07 | 82.63 | 86.48 | 43 | NASDAQ | RIVN | Tue, Jan 11, 2022 | 78.94 | 86.58 | 78.12 | 83.55 | 42 | NASDAQ | RIVN | Mon, Jan 10, 2022 | 83.52 | 83.75 | 77.65 | 81.44 | 41 | NASDAQ | RIVN | Fri, Jan 7, 2022 | 87.02 | 89.27 | 81.62 | 86.28 | 40 | NASDAQ | RIVN | Thu, Jan 6, 2022 | 91.88 | 92.03 | 75.13 | 87.33 | 39 | NASDAQ | RIVN | Wed, Jan 5, 2022 | 98.32 | 99.22 | 89.28 | 90.01 | 38 | NASDAQ | RIVN | Tue, Jan 4, 2022 | 102.99 | 106.80 | 99.01 | 101.39 | 37 | NASDAQ | RIVN | Mon, Jan 3, 2022 | 106.14 | 106.55 | 100.25 | 102.72 | 36 | NASDAQ | RIVN | Fri, Dec 31, 2021 | 102.44 | 106.12 | 102.28 | 103.69 | 35 | NASDAQ | RIVN | Thu, Dec 30, 2021 | 98.85 | 105.29 | 98.66 | 103.42 | 34 | NASDAQ | RIVN | Wed, Dec 29, 2021 | 101.19 | 102.58 | 96.62 | 99.34 | 33 | NASDAQ | RIVN | Tue, Dec 28, 2021 | 105.04 | 106.00 | 101.00 | 102.87 | 32 | NASDAQ | RIVN | Mon, Dec 27, 2021 | 96.90 | 107.49 | 96.80 | 107.09 | 31 | NASDAQ | RIVN | Thu, Dec 23, 2021 | 96.35 | 97.82 | 93.81 | 96.84 | 30 | NASDAQ | RIVN | Wed, Dec 22, 2021 | 96.39 | 98.90 | 93.39 | 96.34 | 29 | NASDAQ | RIVN | Tue, Dec 21, 2021 | 92.19 | 98.42 | 92.05 | 96.82 | 28 | NASDAQ | RIVN | Mon, Dec 20, 2021 | 94.80 | 96.40 | 88.40 | 89.98 | 27 | NASDAQ | RIVN | Fri, Dec 17, 2021 | 99.92 | 100.60 | 92.62 | 97.70 | 26 | NASDAQ | RIVN | Thu, Dec 16, 2021 | 116.76 | 117.00 | 107.06 | 108.87 | 25 | NASDAQ | RIVN | Wed, Dec 15, 2021 | 115.47 | 116.74 | 109.21 | 115.00 | 24 | NASDAQ | RIVN | Tue, Dec 14, 2021 | 114.77 | 117.90 | 112.71 | 117.14 | 23 | NASDAQ | RIVN | Mon, Dec 13, 2021 | 118.14 | 121.64 | 113.95 | 118.90 | 22 | NASDAQ | RIVN | Fri, Dec 10, 2021 | 115.71 | 118.01 | 110.80 | 114.66 | 21 | NASDAQ | RIVN | Thu, Dec 9, 2021 | 119.95 | 121.32 | 114.40 | 115.40 | 20 | NASDAQ | RIVN | Wed, Dec 8, 2021 | 116.22 | 123.40 | 112.82 | 122.12 | 19 | NASDAQ | RIVN | Tue, Dec 7, 2021 | 119.52 | 120.21 | 112.40 | 116.18 | 18 | NASDAQ | RIVN | Mon, Dec 6, 2021 | 106.36 | 117.48 | 100.32 | 116.78 | 17 | NASDAQ | RIVN | Fri, Dec 3, 2021 | 110.49 | 111.87 | 100.00 | 104.67 | 16 | NASDAQ | RIVN | Thu, Dec 2, 2021 | 114.17 | 118.45 | 107.75 | 110.77 | 15 | NASDAQ | RIVN | Wed, Dec 1, 2021 | 120.54 | 126.75 | 113.10 | 115.69 | 14 | NASDAQ | RIVN | Tue, Nov 30, 2021 | 119.90 | 121.49 | 114.10 | 119.76 | 13 | NASDAQ | RIVN | Mon, Nov 29, 2021 | 115.85 | 122.25 | 113.60 | 119.77 | 12 | NASDAQ | RIVN | Fri, Nov 26, 2021 | 111.00 | 114.50 | 106.14 | 112.13 | 11 | NASDAQ | RIVN | Wed, Nov 24, 2021 | 119.38 | 120.00 | 113.45 | 114.85 | 10 | NASDAQ | RIVN | Tue, Nov 23, 2021 | 117.83 | 124.00 | 113.00 | 119.85 | 9 | NASDAQ | RIVN | Mon, Nov 22, 2021 | 123.88 | 124.93 | 106.91 | 118.11 | 8 | NASDAQ | RIVN | Fri, Nov 19, 2021 | 129.98 | 139.90 | 125.60 | 128.60 | 7 | NASDAQ | RIVN | Thu, Nov 18, 2021 | 136.81 | 138.78 | 120.15 | 123.38 | 6 | NASDAQ | RIVN | Wed, Nov 17, 2021 | 160.88 | 163.00 | 140.35 | 146.07 | 5 | NASDAQ | RIVN | Tue, Nov 16, 2021 | 163.80 | 179.47 | 153.78 | 172.01 | 4 | NASDAQ | RIVN | Mon, Nov 15, 2021 | 130.80 | 152.53 | 127.51 | 149.36 | 3 | NASDAQ | RIVN | Fri, Nov 12, 2021 | 128.65 | 135.20 | 125.25 | 129.95 | 2 | NASDAQ | RIVN | Thu, Nov 11, 2021 | 114.63 | 125.00 | 108.01 | 122.99 | 1 | NASDAQ | RIVN | Wed, Nov 10, 2021 | 106.75 | 119.46 | 95.20 | 100.73 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.