RIVN Historical Prices

Summary

Key Stock Metrics

9.50

(November 6, 2024)

52-Week Low

17.15

(May 20, 2025)

52-Week High

179.47

(November 16, 2021)

All-Time High

11.79

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-11-10 106.75 119.46 95.20 100.73 103679466
2021-11-11 114.63 125.00 108.01 122.99 83668202
2021-11-12 128.65 135.20 125.25 129.95 50636796
2021-11-15 130.80 152.53 127.51 149.36 64982343
2021-11-16 163.80 179.47 153.78 172.01 94036577
2021-11-17 160.88 163.00 140.35 146.07 71765590
2021-11-18 136.81 138.78 120.15 123.38 63603613
2021-11-19 129.98 139.90 125.60 128.60 49479449
2021-11-22 123.88 124.93 106.91 118.11 40993870
2021-11-23 117.83 124.00 113.00 119.85 24967930
2021-11-24 119.38 120.00 113.45 114.85 11539220
2021-11-26 111.00 114.50 106.14 112.13 9871163
2021-11-29 115.85 122.25 113.60 119.77 13923924
2021-11-30 119.90 121.49 114.10 119.76 20204939
2021-12-01 120.54 126.75 113.10 115.69 13317022
2021-12-02 114.17 118.45 107.75 110.77 10835537
2021-12-03 110.49 111.87 100.00 104.67 13819221
2021-12-06 106.36 117.48 100.32 116.78 19725442
2021-12-07 119.52 120.21 112.40 116.18 12173265
2021-12-08 116.22 123.40 112.82 122.12 12815992
2021-12-09 119.95 121.32 114.40 115.40 8516690
2021-12-10 115.71 118.01 110.80 114.66 8387504
2021-12-13 118.14 121.64 113.95 118.90 14737495
2021-12-14 114.77 117.90 112.71 117.14 8057732
2021-12-15 115.47 116.74 109.21 115.00 10828610
2021-12-16 116.76 117.00 107.06 108.87 13627639
2021-12-17 99.92 100.60 92.62 97.70 44475030
2021-12-20 94.80 96.40 88.40 89.98 16072662
2021-12-21 92.19 98.42 92.05 96.82 12915065
2021-12-22 96.39 98.90 93.39 96.34 8644060
2021-12-23 96.35 97.82 93.81 96.84 5670121
2021-12-27 96.90 107.49 96.80 107.09 15497012
2021-12-28 105.04 106.00 101.00 102.87 8827485
2021-12-29 101.19 102.58 96.62 99.34 8754919
2021-12-30 98.85 105.29 98.66 103.42 10874677
2021-12-31 102.44 106.12 102.28 103.69 5814883
2022-01-03 106.14 106.55 100.25 102.72 8356564
2022-01-04 102.99 106.80 99.01 101.39 12152212
2022-01-05 98.32 99.22 89.28 90.01 18645144
2022-01-06 91.88 92.03 75.13 87.33 39827057
2022-01-07 87.02 89.27 81.62 86.28 17515944
2022-01-10 83.52 83.75 77.65 81.44 17289838
2022-01-11 78.94 86.58 78.12 83.55 19970628
2022-01-12 84.90 88.07 82.63 86.48 14422790
2022-01-13 86.94 86.94 79.89 80.31 13677509
2022-01-14 79.57 81.69 77.01 79.95 15837984
2022-01-18 77.53 77.84 72.86 73.16 16824830
2022-01-19 74.82 76.32 68.95 69.40 15068410
2022-01-20 70.86 72.08 64.81 65.02 18642718
2022-01-21 63.87 67.16 60.51 64.51 19344685
2022-01-24 60.11 64.30 55.10 63.90 24134813
2022-01-25 61.11 61.93 58.00 59.61 16557239
2022-01-26 62.35 68.07 59.01 60.27 23694075
2022-01-27 61.33 61.70 53.33 53.94 23416377
2022-01-28 53.60 57.30 50.00 57.12 23965079
2022-01-31 58.65 65.93 57.92 65.74 18684866
2022-02-01 67.28 71.46 62.35 69.62 24476526
2022-02-02 69.39 69.90 63.55 64.32 15610304
2022-02-03 60.83 63.92 59.00 60.36 19776330
2022-02-04 62.07 62.78 59.11 60.87 14588481
2022-02-07 60.88 63.83 57.52 58.36 14781985
2022-02-08 58.08 61.54 56.44 60.95 12079248
2022-02-09 61.86 65.12 60.75 64.53 13343731
2022-02-10 61.46 68.98 60.66 64.72 17665374
2022-02-11 64.50 66.40 57.70 58.85 15293350
2022-02-14 60.36 66.40 59.90 62.65 26874502
2022-02-15 65.80 67.18 63.88 66.29 16267409
2022-02-16 65.37 66.43 63.34 66.25 12768287
2022-02-17 64.69 71.50 64.13 64.74 22387735
2022-02-18 65.77 66.90 63.01 66.37 14965890
2022-02-22 65.25 69.10 59.76 62.39 22737010
2022-02-23 63.43 63.50 57.05 57.53 22637048
2022-02-24 54.24 64.43 53.50 63.71 24082217
2022-02-25 63.35 63.99 60.81 63.43 13455160
2022-02-28 63.49 68.15 62.40 67.56 19270233
2022-03-01 65.43 66.54 60.80 61.91 17204090
2022-03-02 59.14 59.14 53.30 53.56 36559845
2022-03-03 54.36 56.00 50.02 50.91 28535496
2022-03-04 51.01 51.41 46.66 47.39 24430480
2022-03-07 48.00 49.44 42.28 42.43 22985243
2022-03-08 41.89 45.06 39.86 42.21 25165008
2022-03-09 43.39 46.25 42.69 43.95 15784712
2022-03-10 44.11 44.19 39.77 41.16 31481076
2022-03-11 38.32 41.00 37.50 38.05 42597909
2022-03-14 37.74 37.74 34.90 35.83 20756413
2022-03-15 35.67 37.32 33.46 37.00 19671319
2022-03-16 38.50 42.10 37.65 41.58 23752157
2022-03-17 40.84 42.75 38.52 42.13 17167200
2022-03-18 42.61 45.70 42.33 45.60 19770637
2022-03-21 45.64 46.55 42.31 43.56 13226957
2022-03-22 43.65 48.30 43.13 46.93 13110484
2022-03-23 46.47 48.00 44.63 45.87 12025060
2022-03-24 46.25 48.70 44.60 48.66 12804909
2022-03-25 48.87 49.10 45.23 46.16 10825092
2022-03-28 46.84 48.16 44.00 45.98 11018363
2022-03-29 47.36 54.83 46.61 53.88 26325315
2022-03-30 52.74 56.76 51.81 52.01 20271746
2022-03-31 51.90 51.93 49.55 50.24 12740889
2022-04-01 50.18 50.26 46.21 46.44 15244400
2022-04-04 46.80 47.70 45.65 46.53 15558146
2022-04-05 46.53 46.88 41.89 42.19 19576507
2022-04-06 43.30 43.35 39.57 40.10 22212706
2022-04-07 40.36 40.50 37.60 39.98 19428613
2022-04-08 39.49 41.04 38.31 38.80 10675745
2022-04-11 37.84 41.94 37.15 39.50 14206699
2022-04-12 40.23 41.99 37.67 38.15 14264471
2022-04-13 38.31 41.27 37.31 41.15 14068094
2022-04-14 40.25 41.90 40.21 40.59 9206097
2022-04-18 40.02 40.64 37.32 38.23 12841634
2022-04-19 38.19 39.77 36.66 39.15 11382222
2022-04-20 38.97 39.45 36.12 36.23 12648503
2022-04-21 37.19 37.99 33.38 33.76 21534458
2022-04-22 33.78 34.67 32.40 33.61 12670174
2022-04-25 33.37 34.85 33.05 33.90 12433746
2022-04-26 33.51 33.80 30.58 30.68 18829955
2022-04-27 31.92 32.83 30.75 31.22 15143704
2022-04-28 31.57 32.34 29.44 32.18 17179312
2022-04-29 32.27 33.78 30.10 30.24 12877355
2022-05-02 29.94 31.88 29.32 31.74 13888911
2022-05-03 31.45 33.63 31.12 31.99 14738549
2022-05-04 31.60 34.28 30.55 33.92 16040785
2022-05-05 33.05 33.27 30.08 30.71 15878256
2022-05-06 30.87 31.05 28.71 28.79 20691037
2022-05-09 25.00 25.83 22.45 22.78 84388353
2022-05-10 23.87 24.40 21.00 22.79 33317040
2022-05-11 22.91 23.50 19.25 20.60 53073462
2022-05-12 22.19 26.70 21.68 24.30 73921514
2022-05-13 26.97 27.98 26.17 26.70 42674913
2022-05-16 26.47 27.00 24.33 24.86 32135003
2022-05-17 25.85 27.87 25.72 27.49 26958778
2022-05-18 27.17 29.22 26.31 27.29 26828144
2022-05-19 27.83 30.41 27.45 29.61 29571902
2022-05-20 30.30 30.65 27.28 28.92 22757615
2022-05-23 28.61 28.61 26.70 27.99 21521781
2022-05-24 27.39 27.50 25.54 26.53 19068396
2022-05-25 26.39 27.73 25.72 27.25 15742056
2022-05-26 27.23 29.92 27.08 29.23 14536348
2022-05-27 29.59 31.82 29.58 30.96 17473183
2022-05-31 32.35 32.60 30.09 31.40 21305702
2022-06-01 31.65 32.22 29.95 30.25 13533295
2022-06-02 29.39 32.79 29.16 31.94 15175272
2022-06-03 30.85 31.46 29.88 30.19 13756048
2022-06-06 30.85 31.00 28.68 28.98 14661704
2022-06-07 28.60 29.76 27.40 29.72 17555140
2022-06-08 29.69 31.42 29.63 29.80 12660230
2022-06-09 29.50 30.21 28.73 28.87 10777836
2022-06-10 28.33 29.64 27.71 28.36 14389065
2022-06-13 27.16 27.87 26.37 26.81 19542257
2022-06-14 26.69 28.68 26.03 27.30 16104429
2022-06-15 27.18 29.56 27.14 29.08 18559628
2022-06-16 27.95 28.90 25.80 26.42 22035084
2022-06-17 26.55 27.17 25.59 26.24 19308383
2022-06-21 26.98 30.36 26.98 29.07 25618102
2022-06-22 28.35 29.98 28.23 28.56 16150709
2022-06-23 28.86 29.65 27.79 29.47 14175608
2022-06-24 29.68 30.70 28.86 29.50 22063518
2022-06-27 29.57 30.15 28.01 28.44 11869852
2022-06-28 28.11 28.82 26.86 26.99 14416817
2022-06-29 26.53 26.98 25.66 26.27 10857653
2022-06-30 25.93 26.43 24.83 25.74 11632982
2022-07-01 25.91 26.78 25.30 25.70 8544350
2022-07-05 25.18 26.94 24.48 26.86 10470073
2022-07-06 28.00 30.60 28.00 29.66 36729416
2022-07-07 30.00 31.77 29.66 31.63 25560928
2022-07-08 31.43 33.20 30.56 31.99 20009724
2022-07-11 32.35 32.70 29.47 29.93 18702192
2022-07-12 29.73 30.59 28.95 30.15 15862038
2022-07-13 29.50 31.37 29.31 30.76 12542916
2022-07-14 30.54 30.96 29.40 30.83 10947209
2022-07-15 31.05 31.63 29.91 31.60 13762650
2022-07-18 32.45 33.58 31.70 31.80 13577026
2022-07-19 32.22 32.74 31.58 31.71 16244998
2022-07-20 31.89 33.30 31.79 32.74 17831389
2022-07-21 32.78 34.75 32.70 34.13 24446800
2022-07-22 35.12 35.41 32.00 32.48 16935816
2022-07-25 32.70 32.82 31.20 32.17 9878534
2022-07-26 31.33 31.82 30.86 31.69 7838711
2022-07-27 32.17 32.37 31.01 32.01 10371207
2022-07-28 32.80 33.91 31.90 33.85 11384191
2022-07-29 33.28 34.37 32.94 34.30 12381167
2022-08-01 34.30 35.48 33.83 34.81 12399130
2022-08-02 34.18 35.56 34.00 35.01 13829412
2022-08-03 35.44 36.79 34.48 36.59 14243849
2022-08-04 36.00 37.29 35.62 36.18 12410225
2022-08-05 36.09 36.31 35.11 35.67 12314070
2022-08-08 36.56 39.29 36.06 38.09 16294784
2022-08-09 37.74 38.09 36.28 36.70 12904483
2022-08-10 38.19 38.26 36.77 37.40 15370267
2022-08-11 38.61 39.95 37.75 38.95 35949094
2022-08-12 39.73 40.56 37.30 38.90 39044033
2022-08-15 37.24 39.29 36.46 37.28 21310411
2022-08-16 36.96 38.65 35.85 38.23 17300386
2022-08-17 37.65 38.13 36.27 36.42 11716052
2022-08-18 36.46 36.70 35.01 35.90 8882164
2022-08-19 34.96 35.08 33.77 34.45 10999216
2022-08-22 33.25 34.07 32.90 33.06 11006307
2022-08-23 33.18 33.59 31.97 32.21 9766752
2022-08-24 32.47 33.72 32.43 32.56 9434137
2022-08-25 32.89 33.37 32.58 32.90 8968441
2022-08-26 32.82 33.86 31.44 32.11 10728721
2022-08-29 31.60 33.26 31.55 32.31 8517328
2022-08-30 32.74 33.04 31.45 31.89 8541030
2022-08-31 32.55 33.14 31.76 32.71 19332764
2022-09-01 32.28 32.43 30.71 31.95 10468532
2022-09-02 32.21 32.56 30.90 32.07 8869529
2022-09-06 32.39 34.99 32.02 33.22 24795668
2022-09-07 33.28 34.40 32.70 33.25 15105279
2022-09-08 35.24 36.90 34.60 36.88 44771968
2022-09-09 36.28 37.88 35.21 37.55 27141322
2022-09-12 37.82 38.99 37.75 38.74 20862965
2022-09-13 37.02 39.57 36.85 38.76 24593679
2022-09-14 38.30 40.35 37.77 40.10 24685825
2022-09-15 39.80 40.86 38.89 39.69 24201967
2022-09-16 38.81 39.81 38.17 39.26 70434773
2022-09-19 38.82 38.89 37.01 37.94 18345512
2022-09-20 37.71 38.34 35.73 35.75 17513199
2022-09-21 35.65 36.67 34.84 35.10 13975040
2022-09-22 34.76 35.18 33.10 33.33 13544217
2022-09-23 32.71 33.58 31.77 33.56 16238460
2022-09-26 33.42 35.05 33.18 33.85 11315860
2022-09-27 34.92 35.17 33.18 33.79 11482017
2022-09-28 33.86 35.25 33.55 35.08 11277359
2022-09-29 35.34 35.76 32.14 32.31 17029920
2022-09-30 31.75 34.13 31.64 32.91 12381047
2022-10-03 32.72 32.85 31.01 31.89 13778448
2022-10-04 34.17 36.39 33.80 36.30 29058734
2022-10-05 36.17 36.23 34.65 36.13 15778890
2022-10-06 36.48 37.39 35.28 36.76 17266545
2022-10-07 35.71 36.01 33.01 33.95 22803555
2022-10-10 32.00 32.35 30.16 31.48 26171458
2022-10-11 31.45 33.69 30.81 32.33 20802751
2022-10-12 32.67 32.98 31.57 32.35 14040176
2022-10-13 30.95 33.18 30.33 32.50 16134976
2022-10-14 33.06 33.25 28.62 28.71 22520569
2022-10-17 29.81 30.84 29.40 30.70 14050613
2022-10-18 32.10 32.31 30.99 31.64 13668133
2022-10-19 30.91 31.76 30.57 31.50 10644887
2022-10-20 31.10 32.16 30.37 30.73 10633215
2022-10-21 30.39 32.00 30.09 31.92 9941781
2022-10-24 31.45 31.79 29.45 31.34 11197673
2022-10-25 31.33 34.75 31.33 34.49 18931425
2022-10-26 34.00 35.85 33.90 34.44 11358646
2022-10-27 34.37 35.22 33.90 34.50 8968105
2022-10-28 34.36 35.07 34.10 34.48 8410865
2022-10-31 34.28 36.00 33.97 34.97 23372460
2022-11-01 36.15 36.45 33.38 33.48 10366136
2022-11-02 33.51 33.76 31.46 31.52 10788344
2022-11-03 31.28 33.55 31.01 32.24 8075423
2022-11-04 33.43 33.50 31.10 31.99 8159246
2022-11-07 32.57 32.93 31.01 31.32 7413963
2022-11-08 31.45 32.84 30.35 31.85 11768926
2022-11-09 31.03 31.15 27.36 28.07 28081318
2022-11-10 32.89 33.52 31.13 32.96 29299894
2022-11-11 33.19 34.98 31.92 34.90 21051750
2022-11-14 34.39 35.15 33.20 34.38 12608879
2022-11-15 34.44 35.74 33.92 35.15 19268190
2022-11-16 34.36 34.49 32.85 33.32 10069213
2022-11-17 32.24 32.76 31.71 32.07 7890864
2022-11-18 32.65 32.69 29.81 30.34 13130182
2022-11-21 29.68 30.15 28.40 28.42 13508577
2022-11-22 28.58 29.47 27.85 28.94 10770229
2022-11-23 29.27 30.18 28.95 29.71 9511282
2022-11-25 29.64 29.64 29.10 29.53 3907611
2022-11-28 29.10 29.56 28.58 28.64 7764125
2022-11-29 29.15 29.49 28.66 28.85 6705719
2022-11-30 29.05 32.23 29.02 32.04 18375927
2022-12-01 31.97 32.60 30.30 31.48 12056774
2022-12-02 30.63 31.60 30.25 31.36 8879126
2022-12-05 31.01 31.35 29.44 29.53 7560385
2022-12-06 29.50 29.54 27.43 27.89 13170726
2022-12-07 27.75 28.23 27.27 27.94 8877254
2022-12-08 28.26 28.64 27.59 28.58 9582453
2022-12-09 28.35 29.28 27.25 27.29 11334450
2022-12-12 26.75 26.90 25.52 25.61 19596856
2022-12-13 27.20 27.96 24.63 24.96 20597281
2022-12-14 24.92 25.58 24.43 24.54 14213075
2022-12-15 24.03 25.06 23.86 23.97 13295999
2022-12-16 23.89 24.31 22.30 22.48 58554643
2022-12-19 22.53 22.74 21.85 22.03 18825174
2022-12-20 21.85 22.46 21.29 21.40 15114688
2022-12-21 21.58 21.61 20.73 21.03 13435043
2022-12-22 20.66 20.81 18.92 19.73 24271228
2022-12-23 19.77 19.77 18.52 19.14 18952016
2022-12-27 18.65 18.70 17.65 17.74 21662961
2022-12-28 17.75 18.26 17.45 17.74 20967690
2022-12-29 18.39 19.03 18.14 18.73 22062974
2022-12-30 18.25 18.58 17.92 18.43 17181766
2023-01-03 18.90 18.99 17.08 17.34 25993921
2023-01-04 17.20 18.06 16.56 17.71 28730158
2023-01-05 17.35 17.38 16.53 16.56 24201211
2023-01-06 16.09 16.66 15.84 16.40 22022294
2023-01-09 16.62 17.20 16.47 16.62 21572212
2023-01-10 16.82 17.37 16.02 16.45 26468270
2023-01-11 16.52 17.70 16.19 17.08 33365060
2023-01-12 17.25 17.78 16.48 17.58 30584206
2023-01-13 16.82 16.84 15.82 16.45 42771422
2023-01-17 16.68 17.28 16.37 16.93 25623633
2023-01-18 17.39 17.71 16.46 16.50 22158125
2023-01-19 16.23 16.36 15.28 15.79 28441538
2023-01-20 15.99 16.51 15.55 16.23 23673443
2023-01-23 16.48 18.38 16.44 18.10 41768315
2023-01-24 17.93 18.63 17.62 18.05 22660052
2023-01-25 17.41 18.77 17.12 18.69 26136530
2023-01-26 19.68 19.88 18.01 18.31 32276720
2023-01-27 18.22 21.44 18.14 19.83 73907060
2023-01-30 19.83 19.95 18.01 18.04 34992523
2023-01-31 18.09 19.43 17.77 19.40 31614355
2023-02-01 19.50 20.07 18.22 19.71 36443883
2023-02-02 20.44 22.09 20.32 20.88 39070049
2023-02-03 19.98 21.32 19.75 19.90 27177316
2023-02-06 19.80 20.36 19.61 20.22 15772565
2023-02-07 20.17 20.19 18.71 19.91 28566940
2023-02-08 19.49 20.38 19.45 20.08 18650881
2023-02-09 20.49 20.89 19.24 19.42 18834417
2023-02-10 18.94 19.16 18.55 18.85 17148473
2023-02-13 18.65 19.07 18.28 18.92 13538627
2023-02-14 18.57 19.64 18.18 19.49 17274191
2023-02-15 19.00 21.15 18.96 21.15 28055909
2023-02-16 20.79 21.68 20.32 20.68 21737691
2023-02-17 20.40 20.57 19.50 20.22 16589208
2023-02-21 19.68 19.93 18.97 19.08 13737711
2023-02-22 19.19 19.54 18.57 19.02 16786941
2023-02-23 18.89 18.93 17.50 18.18 25995933
2023-02-24 17.50 17.63 16.91 17.32 20161550
2023-02-27 17.76 18.63 17.60 18.45 20042490
2023-02-28 18.53 19.76 18.53 19.30 36331125
2023-03-01 17.65 17.68 15.56 15.76 87442050
2023-03-02 15.57 16.19 15.08 15.72 41770783
2023-03-03 16.02 17.48 15.72 16.92 48011328
2023-03-06 17.14 17.74 16.96 17.13 32080027
2023-03-07 15.93 15.94 14.61 14.64 128728976
2023-03-08 14.66 15.23 14.21 15.13 76217662
2023-03-09 14.89 15.26 14.44 14.53 40790579
2023-03-10 14.72 14.91 14.00 14.16 42475664
2023-03-13 13.80 14.11 13.12 13.73 43513022
2023-03-14 14.09 14.11 13.10 13.21 36173216
2023-03-15 12.91 13.39 12.80 13.03 43498106
2023-03-16 13.08 13.50 12.91 13.46 30466266
2023-03-17 13.21 13.32 12.80 13.01 36718161
2023-03-20 12.78 13.09 12.58 13.02 30927637
2023-03-21 13.18 13.74 13.13 13.61 27341297
2023-03-22 13.81 13.95 13.24 13.29 23357017
2023-03-23 13.50 13.99 13.41 13.71 20984224
2023-03-24 13.59 13.92 13.26 13.62 17813282
2023-03-27 13.80 13.84 13.21 13.31 16035445
2023-03-28 13.33 13.44 12.88 12.96 16396744
2023-03-29 13.32 14.44 13.18 14.24 34237262
2023-03-30 14.55 14.84 14.27 14.40 24339718
2023-03-31 14.54 15.68 14.41 15.48 38244728
2023-04-03 15.28 15.59 14.63 15.23 26714470
2023-04-04 15.28 15.80 14.73 15.38 21953047
2023-04-05 15.18 15.19 14.38 14.63 19066525
2023-04-06 14.57 14.81 14.31 14.47 14752505
2023-04-10 14.32 14.85 14.03 14.81 14468617
2023-04-11 14.98 15.09 14.65 14.74 14668600
2023-04-12 15.06 15.24 14.11 14.19 23278037
2023-04-13 14.40 14.49 14.19 14.37 13000545
2023-04-14 13.86 13.92 13.16 13.38 36941144
2023-04-17 13.39 14.12 13.34 13.73 24478237
2023-04-18 13.73 13.73 13.31 13.43 19327154
2023-04-19 13.00 13.08 12.66 12.82 31590488
2023-04-20 12.32 12.79 12.02 12.35 32712558
2023-04-21 12.37 12.38 11.88 12.25 20694995
2023-04-24 12.30 12.48 12.08 12.36 14196556
2023-04-25 12.19 12.28 11.96 12.00 17876603
2023-04-26 12.15 12.33 11.68 12.04 22594505
2023-04-27 12.17 12.78 12.08 12.67 22583396
2023-04-28 12.70 12.96 12.47 12.82 18185041
2023-05-01 12.81 12.83 12.37 12.65 12868703
2023-05-02 12.58 12.87 12.35 12.68 13130162
2023-05-03 12.68 13.12 12.56 12.81 14620005
2023-05-04 12.84 13.15 12.59 12.95 13429003
2023-05-05 13.14 13.63 13.10 13.41 16793067
2023-05-08 13.43 14.02 13.23 13.87 23002530
2023-05-09 13.35 14.09 13.12 13.86 34103263
2023-05-10 15.09 15.74 14.05 14.11 66713398
2023-05-11 14.21 14.58 13.72 13.84 26179633
2023-05-12 13.80 13.97 12.74 12.91 31065647
2023-05-15 12.59 13.54 12.55 13.44 22534047
2023-05-16 13.22 13.33 12.93 13.08 13799351
2023-05-17 13.08 13.46 13.00 13.41 16167298
2023-05-18 13.40 13.56 13.05 13.54 13853206
2023-05-19 13.52 14.30 13.29 13.47 24278016
2023-05-22 13.47 14.36 13.38 14.23 20291043
2023-05-23 14.04 14.76 14.00 14.20 18444172
2023-05-24 13.95 14.42 13.60 14.38 19055895
2023-05-25 14.27 14.66 14.14 14.57 16133247
2023-05-26 14.65 15.46 14.65 15.14 26621241
2023-05-30 15.60 15.66 14.44 14.87 29933764
2023-05-31 14.75 15.01 14.38 14.73 49316905
2023-06-01 14.43 14.94 14.02 14.58 25361848
2023-06-02 15.00 15.07 14.45 14.48 20138881
2023-06-05 14.59 14.67 14.03 14.34 17602045
2023-06-06 14.20 14.92 14.11 14.50 22214379
2023-06-07 14.70 14.76 13.81 13.82 30942798
2023-06-08 13.85 14.17 13.65 14.05 17716653
2023-06-09 14.26 14.86 13.83 13.87 25896729
2023-06-12 14.03 14.69 13.61 14.00 33828264
2023-06-13 14.22 15.46 14.10 15.25 46597659
2023-06-14 15.17 15.39 14.52 14.74 34759571
2023-06-15 14.48 15.58 14.39 15.24 33097506
2023-06-16 15.30 16.09 14.73 14.88 92230373
2023-06-20 15.24 15.83 15.06 15.70 39557125
2023-06-21 15.95 16.32 14.41 14.62 49422020
2023-06-22 14.40 14.65 14.02 14.15 25705610
2023-06-23 13.96 14.02 13.50 13.53 23978211
2023-06-26 13.59 13.97 13.38 13.45 21634504
2023-06-27 13.72 13.95 13.30 13.94 27593822
2023-06-28 13.90 14.87 13.82 14.64 32296426
2023-06-29 14.74 16.01 14.61 16.01 48833726
2023-06-30 16.22 16.75 15.78 16.66 40422801
2023-07-03 17.84 19.70 17.80 19.56 79984819
2023-07-05 20.71 21.05 19.44 20.43 118923443
2023-07-06 20.05 21.77 19.64 21.62 99871584
2023-07-07 22.89 25.63 22.60 24.70 232047310
2023-07-10 25.52 26.61 23.58 25.51 174169410
2023-07-11 24.81 25.74 24.31 24.85 94875316
2023-07-12 25.41 26.26 23.71 25.91 107585839
2023-07-13 25.82 26.89 25.18 25.52 100021320
2023-07-14 25.35 25.79 24.54 24.82 55642063
2023-07-17 24.01 24.58 23.24 23.99 67075976
2023-07-18 23.89 25.83 23.74 24.69 66479524
2023-07-19 25.38 26.03 24.65 24.83 56564954
2023-07-20 24.45 26.14 23.85 25.81 79330342
2023-07-21 26.50 27.16 24.32 25.27 80944766
2023-07-24 25.29 26.37 24.74 25.81 59700564
2023-07-25 25.98 26.56 25.19 25.35 45926598
2023-07-26 25.50 27.62 25.45 27.15 73715859
2023-07-27 28.04 28.06 25.89 26.05 66937632
2023-07-28 26.66 27.47 26.33 26.94 48754275
2023-07-31 27.01 27.78 26.61 27.64 37941551
2023-08-01 27.19 27.64 26.35 27.30 40332441
2023-08-02 26.42 26.48 24.84 25.91 48226671
2023-08-03 25.37 27.01 25.35 26.50 31737386
2023-08-04 26.83 26.83 25.18 25.26 33547728
2023-08-07 25.69 25.74 23.63 24.28 38325761
2023-08-08 23.78 25.25 23.60 24.80 57613391
2023-08-09 24.83 25.73 22.26 22.35 84645942
2023-08-10 22.66 22.90 21.51 21.91 50575833
2023-08-11 21.98 21.98 21.28 21.57 31238908
2023-08-14 20.90 21.80 20.52 21.56 33997042
2023-08-15 21.66 21.86 20.45 20.78 31758229
2023-08-16 20.38 21.45 20.20 21.04 32188432
2023-08-17 21.06 21.80 20.66 20.95 34911580
2023-08-18 20.25 21.17 20.18 20.78 25943990
2023-08-21 20.86 21.32 20.74 21.18 21257495
2023-08-22 21.38 21.47 19.77 20.08 30521679
2023-08-23 19.76 20.49 19.61 20.32 17583143
2023-08-24 20.20 20.27 19.48 19.64 18933997
2023-08-25 19.92 20.33 19.57 20.07 17059391
2023-08-28 20.30 20.74 19.98 20.53 14795200
2023-08-29 20.38 22.33 20.35 22.31 33698397
2023-08-30 22.09 22.92 21.98 22.88 22796347
2023-08-31 23.03 23.46 22.37 22.73 26642541
2023-09-01 23.00 23.76 22.46 23.31 26403026
2023-09-05 23.17 23.71 23.12 23.39 18911841
2023-09-06 23.25 23.42 22.50 23.26 18103688
2023-09-07 22.49 23.49 22.43 23.42 18546416
2023-09-08 23.40 23.74 22.76 23.10 19088323
2023-09-11 23.49 23.50 23.49 23.50 2839
2023-09-12 23.21 24.46 23.06 23.58 23942118
2023-09-13 23.59 23.76 23.21 23.25 15641909
2023-09-14 23.25 24.17 23.19 24.11 21598437
2023-09-15 24.24 24.62 23.68 24.18 38433185
2023-09-18 24.03 24.42 23.41 23.71 20517538
2023-09-19 23.50 23.51 21.81 22.74 33672797
2023-09-20 22.96 23.42 22.38 22.40 19550801
2023-09-21 21.80 22.20 21.52 21.53 20032778
2023-09-22 21.60 21.93 20.58 20.59 24225664
2023-09-25 20.40 21.67 20.03 21.13 24476997
2023-09-26 21.50 22.67 21.10 22.26 37062070
2023-09-27 22.64 23.33 21.99 23.05 31254141
2023-09-28 23.02 23.24 22.23 23.08 23054260
2023-09-29 23.45 24.50 23.39 24.28 35885813
2023-10-02 23.93 24.87 23.37 23.66 49561604
2023-10-03 23.18 23.42 21.56 21.69 42257519
2023-10-04 21.73 23.74 21.58 23.69 48605997
2023-10-05 21.20 21.39 18.01 18.27 189851570
2023-10-06 17.73 19.00 17.65 18.92 120814392
2023-10-09 18.29 18.97 17.79 18.78 51715345
2023-10-10 19.35 19.98 19.11 19.64 54126037
2023-10-11 19.82 20.19 19.10 19.37 41638137
2023-10-12 19.36 19.89 18.72 19.33 37700432
2023-10-13 19.27 19.47 18.78 19.30 29359803
2023-10-16 19.20 19.79 19.13 19.66 21031109
2023-10-17 19.28 20.22 19.21 19.90 34080269
2023-10-18 19.71 19.73 17.90 18.09 45912240
2023-10-19 17.80 17.99 17.07 17.16 41422979
2023-10-20 17.02 17.39 16.62 16.72 30832855
2023-10-23 16.55 17.65 16.09 17.07 30193336
2023-10-24 17.30 17.65 16.99 17.43 23001770
2023-10-25 17.31 17.60 16.96 17.02 21207166
2023-10-26 16.95 17.01 15.88 16.17 29444898
2023-10-27 16.71 16.81 15.93 16.01 23930276
2023-10-30 16.06 16.25 15.29 15.72 28495564
2023-10-31 15.71 16.43 15.45 16.22 42227119
2023-11-01 16.25 16.30 15.89 16.13 18125358
2023-11-02 16.68 17.90 16.62 17.59 42818675
2023-11-03 17.95 18.44 17.63 17.71 31536028
2023-11-06 18.01 18.15 16.89 17.18 29082946
2023-11-07 17.13 17.53 16.76 17.42 45393281
2023-11-08 18.58 18.77 16.33 17.00 121273506
2023-11-09 16.88 17.37 15.33 15.33 67877263
2023-11-10 15.42 15.76 15.12 15.40 48685678
2023-11-13 15.35 16.38 15.28 16.19 38041896
2023-11-14 16.85 17.22 16.57 16.90 43215646
2023-11-15 16.57 17.75 16.25 17.24 52207487
2023-11-16 17.08 17.15 15.93 16.39 36672163
2023-11-17 16.48 16.95 16.30 16.70 30371173
2023-11-20 16.89 17.16 16.73 16.93 23650201
2023-11-21 16.70 16.99 15.72 15.72 38697267
2023-11-22 15.97 16.14 15.73 15.98 20241155
2023-11-24 15.98 16.47 15.78 16.43 15188386
2023-11-27 16.38 16.77 16.10 16.66 24763935
2023-11-28 16.71 17.43 16.17 17.42 37881922
2023-11-29 17.70 18.27 17.26 17.32 47888050
2023-11-30 17.50 17.59 16.69 16.76 28376631
2023-12-01 16.81 18.09 16.62 18.03 39709136
2023-12-04 17.76 18.25 17.51 17.74 31666429
2023-12-05 17.60 18.02 17.29 17.41 23840354
2023-12-06 17.65 19.42 17.40 18.38 59282768
2023-12-07 18.95 19.23 18.30 19.19 37582962
2023-12-08 19.04 19.55 18.62 19.04 34974804
2023-12-11 19.11 19.29 18.77 18.95 17753041
2023-12-12 18.91 18.91 17.75 18.21 33865528
2023-12-13 18.10 19.69 17.94 19.68 46247662
2023-12-14 20.32 22.54 20.30 22.43 82961234
2023-12-15 22.75 23.00 21.65 22.83 59197267
2023-12-18 22.60 24.17 22.52 23.80 46402259
2023-12-19 23.96 24.52 23.82 24.35 37545485
2023-12-20 24.05 24.57 23.15 23.18 38421044
2023-12-21 23.54 24.12 23.40 23.58 27720771
2023-12-22 23.73 23.79 22.80 23.21 23996838
2023-12-26 23.47 24.62 23.31 23.59 30450107
2023-12-27 23.80 23.82 23.14 23.73 22593343
2023-12-28 23.68 24.30 23.50 23.54 25289549
2023-12-29 23.60 23.93 23.10 23.46 21364479
2024-01-02 21.86 21.94 20.76 21.10 49626290
2024-01-03 20.53 20.66 19.66 20.32 35634526
2024-01-04 19.92 20.30 19.48 19.50 28452981
2024-01-05 19.38 19.90 19.00 19.08 27468398
2024-01-08 19.06 19.58 18.89 19.58 18745509
2024-01-09 19.58 19.76 19.16 19.25 18402983
2024-01-10 19.29 19.39 18.88 19.07 14916698
2024-01-11 18.88 19.12 18.28 18.79 22677599
2024-01-12 18.45 18.87 17.78 18.06 29742177
2024-01-16 17.72 18.02 17.08 17.82 21092762
2024-01-17 17.05 17.16 16.28 16.76 45224110
2024-01-18 17.00 17.01 15.36 15.74 54757073
2024-01-19 15.74 15.86 15.16 15.48 38881361
2024-01-22 15.54 16.81 15.42 16.03 35812441
2024-01-23 16.63 16.86 15.84 16.04 32649221
2024-01-24 16.35 16.49 15.25 15.34 35331521
2024-01-25 15.00 15.29 14.59 15.00 38654033
2024-01-26 15.13 15.48 15.04 15.29 25757671
2024-01-29 15.43 16.14 15.03 16.12 37754796
2024-01-30 16.00 16.31 15.65 15.66 26006310
2024-01-31 15.60 16.25 15.31 15.31 31526281
2024-02-01 15.54 15.76 14.97 15.53 24103551
2024-02-02 15.25 15.66 15.00 15.60 24617494
2024-02-05 15.30 15.35 14.73 14.94 29518356
2024-02-06 15.03 15.53 14.74 15.50 27700659
2024-02-07 15.64 15.77 15.11 15.17 21062460
2024-02-08 15.20 16.12 15.15 16.11 58211480
2024-02-09 16.57 16.84 16.27 16.68 41743399
2024-02-12 15.96 16.80 15.85 16.33 37615611
2024-02-13 15.56 15.58 15.04 15.38 37078831
2024-02-14 15.60 15.83 15.37 15.54 23707288
2024-02-15 15.60 16.55 15.57 16.35 36312642
2024-02-16 16.20 16.73 16.07 16.30 25352535
2024-02-20 16.20 16.50 15.46 15.89 27029077
2024-02-21 15.70 16.10 15.18 15.39 52420991
2024-02-22 11.98 12.25 11.06 11.45 191810440
2024-02-23 10.92 11.02 10.06 10.07 123712640
2024-02-26 10.21 10.92 10.05 10.70 71793316
2024-02-27 10.97 11.25 10.56 11.14 62590414
2024-02-28 11.04 11.54 10.77 11.30 49669927
2024-02-29 11.51 11.76 11.01 11.32 48676843
2024-03-01 11.20 11.59 11.01 11.35 30529400
2024-03-04 10.89 11.08 10.55 10.91 50173388
2024-03-05 10.73 11.20 10.64 10.93 35772143
2024-03-06 10.99 11.13 10.74 11.03 25005912
2024-03-07 11.58 12.74 11.05 12.51 153631410
2024-03-08 13.13 13.64 12.43 12.78 108217169
2024-03-11 12.87 13.52 12.56 12.69 57973666
2024-03-12 12.75 12.88 11.97 12.37 39465864
2024-03-13 11.95 12.37 11.65 11.71 37043047
2024-03-14 11.52 11.59 10.54 10.69 60056427
2024-03-15 11.01 11.29 10.87 11.04 48372654
2024-03-18 11.19 11.56 10.76 11.40 39248405
2024-03-19 11.16 11.38 10.97 11.26 28605137
2024-03-20 11.20 11.46 10.96 11.36 32066120
2024-03-21 11.40 11.42 11.08 11.17 25258621
2024-03-22 11.02 11.07 10.71 10.80 29143119
2024-03-25 10.66 11.13 10.36 10.65 50616060
2024-03-26 10.85 11.04 10.50 10.52 33932026
2024-03-27 10.64 11.07 10.48 10.99 34816175
2024-03-28 10.88 11.50 10.88 10.95 43231891
2024-04-01 10.99 11.13 10.78 11.09 23816113
2024-04-02 10.77 10.80 10.26 10.51 43195031
2024-04-03 10.46 10.80 10.37 10.54 33463240
2024-04-04 10.63 10.71 10.13 10.13 42058343
2024-04-05 10.11 10.37 10.01 10.10 37404440
2024-04-08 10.19 10.50 10.16 10.44 28700459
2024-04-09 10.45 10.69 10.39 10.63 27209410
2024-04-10 10.25 10.42 10.11 10.27 30300749
2024-04-11 10.25 10.30 9.38 9.57 80132277
2024-04-12 9.48 9.51 9.08 9.13 57909457
2024-04-15 9.12 9.17 8.32 8.40 82423868
2024-04-16 8.37 8.87 8.26 8.71 51527134
2024-04-17 8.75 9.01 8.73 8.74 32606886
2024-04-18 8.70 9.08 8.38 8.83 30808445
2024-04-19 8.66 8.89 8.57 8.63 26728624
2024-04-22 8.46 8.86 8.32 8.79 35054889
2024-04-23 8.72 9.24 8.69 9.04 33568591
2024-04-24 9.16 9.20 8.69 8.84 34694494
2024-04-25 8.62 8.71 8.46 8.52 21892061
2024-04-26 8.55 9.04 8.50 9.04 28226128
2024-04-29 9.21 9.41 9.02 9.38 30756641
2024-04-30 9.11 9.20 8.90 8.90 23045093
2024-05-01 8.85 9.55 8.84 9.21 27707980
2024-05-02 9.42 10.13 9.22 9.83 54894033
2024-05-03 10.13 10.41 9.90 10.07 47151951
2024-05-06 10.20 10.50 10.08 10.33 30848943
2024-05-07 11.14 11.22 10.07 10.25 98119549
2024-05-08 9.51 10.28 9.25 10.27 67612805
2024-05-09 10.25 10.47 10.04 10.22 31407533
2024-05-10 10.20 10.41 9.84 9.99 32543759
2024-05-13 10.04 11.19 10.03 10.90 65312720
2024-05-14 11.48 12.13 11.11 11.19 60966814
2024-05-15 11.06 11.14 10.14 10.20 64347727
2024-05-16 10.24 10.41 10.08 10.13 34749741
2024-05-17 10.07 10.51 9.89 10.50 23884000
2024-05-20 10.43 10.60 10.21 10.28 21629725
2024-05-21 10.24 10.35 9.98 10.05 23584306
2024-05-22 10.02 10.74 9.94 10.70 37629948
2024-05-23 10.55 10.55 9.89 9.95 37322224
2024-05-24 10.06 10.46 10.02 10.44 25691347
2024-05-28 10.44 10.68 10.31 10.42 22960257
2024-05-29 10.22 10.35 9.97 10.22 19353803
2024-05-30 10.30 11.23 10.26 10.97 49178436
2024-05-31 10.84 11.10 10.47 10.92 39955757
2024-06-03 11.13 11.42 10.64 11.40 35600511
2024-06-04 11.31 11.55 11.12 11.22 26634685
2024-06-05 11.26 11.51 11.09 11.45 24804619
2024-06-06 11.27 11.81 11.15 11.74 28721395
2024-06-07 11.51 11.90 11.35 11.52 24524472
2024-06-10 11.43 11.97 11.38 11.87 23170502
2024-06-11 11.76 11.90 11.52 11.83 18333646
2024-06-12 12.25 12.46 11.73 11.80 35059949
2024-06-13 11.83 11.89 11.07 11.11 28689807
2024-06-14 10.92 11.24 10.81 10.88 21323744
2024-06-17 10.88 11.11 10.65 10.96 21250291
2024-06-18 10.83 11.21 10.71 11.02 20047831
2024-06-20 10.77 10.87 10.28 10.33 31233703
2024-06-21 10.33 10.43 10.15 10.32 33064028
2024-06-24 10.32 11.13 10.31 11.01 31892135
2024-06-25 11.12 12.04 11.07 11.96 103089181
2024-06-26 16.33 16.35 14.17 14.74 261980430
2024-06-27 13.96 14.67 13.43 14.47 96798082
2024-06-28 14.49 15.12 13.21 13.42 88110272
2024-07-01 13.46 14.51 13.31 13.92 74020629
2024-07-02 14.27 15.18 13.95 14.89 88608925
2024-07-03 14.80 15.31 14.53 14.65 52620506
2024-07-05 14.58 14.86 14.03 14.79 37013127
2024-07-08 14.82 15.77 14.45 15.49 56415279
2024-07-09 15.50 16.17 15.35 15.71 49960239
2024-07-10 15.85 16.74 15.46 16.37 55804567
2024-07-11 16.76 17.23 16.33 16.76 59239105
2024-07-12 16.75 18.86 16.75 18.11 97340592
2024-07-15 17.76 17.94 17.02 17.50 51315437
2024-07-16 17.72 18.35 17.27 17.94 43966229
2024-07-17 17.50 18.49 16.94 17.19 46766433
2024-07-18 17.42 17.48 16.45 16.90 36840943
2024-07-19 16.50 17.03 16.33 16.75 25909034
2024-07-22 17.04 17.45 16.84 17.22 25562301
2024-07-23 17.11 17.56 16.55 17.50 23464283
2024-07-24 16.85 16.96 16.05 16.27 38344424
2024-07-25 15.99 16.90 15.85 16.25 27203625
2024-07-26 16.32 16.90 16.14 16.21 21539950
2024-07-29 16.30 16.55 16.01 16.30 18306676
2024-07-30 16.40 16.65 16.12 16.22 20761356
2024-07-31 16.36 17.05 16.34 16.41 27488632
2024-08-01 16.40 16.45 14.90 15.24 31250774
2024-08-02 14.52 15.01 14.26 14.72 26970034
2024-08-05 12.96 15.05 12.96 14.61 38816942
2024-08-06 15.12 15.15 14.51 14.80 31713662
2024-08-07 13.49 14.67 13.31 13.79 49387384
2024-08-08 13.90 15.34 13.80 14.72 32646827
2024-08-09 14.64 14.66 13.83 13.95 24823900
2024-08-12 13.97 14.00 13.35 13.39 25841507
2024-08-13 13.51 13.87 13.41 13.54 24632137
2024-08-14 13.58 13.77 13.20 13.25 16869606
2024-08-15 13.03 14.13 12.92 13.76 38490858
2024-08-16 13.55 13.77 13.01 13.21 37750174
2024-08-19 13.33 13.59 13.14 13.53 21051276
2024-08-20 13.49 13.69 13.19 13.20 23709776
2024-08-21 13.31 13.35 12.85 13.07 24317326
2024-08-22 13.16 13.21 12.77 12.81 20573339
2024-08-23 12.92 14.08 12.89 13.96 39766921
2024-08-26 13.95 14.72 13.72 14.36 33109792
2024-08-27 14.35 14.55 13.94 14.48 20302295
2024-08-28 14.42 14.51 13.59 13.83 28459122
2024-08-29 13.99 14.64 13.93 14.09 20853156
2024-08-30 14.20 14.34 13.77 14.13 22865422
2024-09-03 13.94 13.98 13.13 13.15 21395072
2024-09-04 13.11 13.80 13.01 13.28 18070174
2024-09-05 13.40 13.96 13.28 13.74 20258860
2024-09-06 13.75 14.07 13.08 13.23 25712809
2024-09-09 13.29 13.70 13.01 13.08 21409785
2024-09-10 13.10 13.49 12.81 13.23 24465235
2024-09-11 13.21 13.99 12.96 13.93 27551057
2024-09-12 13.77 13.97 13.51 13.72 16423125
2024-09-13 13.83 14.08 13.39 13.50 23786576
2024-09-16 13.37 13.59 13.19 13.20 18831269
2024-09-17 13.48 13.54 13.05 13.10 18816817
2024-09-18 13.14 13.60 12.82 12.90 30971210
2024-09-19 13.35 13.65 13.09 13.15 29977431
2024-09-20 13.14 13.15 11.65 11.71 77632834
2024-09-23 11.85 12.18 11.41 11.91 35701049
2024-09-24 12.05 12.12 11.73 11.84 32304438
2024-09-25 11.43 11.60 10.98 11.03 53124987
2024-09-26 11.20 11.35 10.95 11.17 38408204
2024-09-27 11.42 11.84 11.34 11.60 35828132
2024-09-30 11.37 11.54 11.14 11.22 27732621
2024-10-01 11.20 11.21 10.43 10.44 50162043
2024-10-02 10.30 10.80 10.30 10.64 29932997
2024-10-03 10.45 10.80 10.44 10.78 21102717
2024-10-04 10.05 10.47 9.83 10.44 76716650
2024-10-07 10.38 10.57 10.25 10.49 29217088
2024-10-08 10.42 10.76 10.33 10.47 22441889
2024-10-09 10.47 10.94 10.37 10.42 35090524
2024-10-10 10.36 10.52 10.18 10.26 24184361
2024-10-11 10.08 10.57 10.08 10.50 24732653
2024-10-14 10.35 10.55 10.26 10.35 20180400
2024-10-15 10.28 10.47 10.10 10.15 22528424
2024-10-16 10.20 10.29 10.11 10.24 17753021
2024-10-17 10.15 10.27 9.93 10.12 27876210
2024-10-18 10.17 10.27 10.01 10.04 18480916
2024-10-21 10.05 10.17 9.96 10.03 17320001
2024-10-22 10.07 10.53 10.01 10.49 25223577
2024-10-23 10.42 10.58 10.01 10.16 21311282
2024-10-24 10.39 10.83 10.26 10.43 33208374
2024-10-25 10.42 10.63 10.33 10.45 22770882
2024-10-28 10.54 11.12 10.54 10.86 31831735
2024-10-29 10.71 10.89 10.28 10.47 23459876
2024-10-30 10.33 10.58 10.28 10.39 19962364
2024-10-31 10.38 10.59 10.01 10.10 25679378
2024-11-01 10.21 10.44 10.13 10.18 20118891
2024-11-04 10.28 10.55 10.25 10.29 20363089
2024-11-05 10.29 10.62 10.17 10.59 18141211
2024-11-06 10.10 10.24 9.50 9.71 69491180
2024-11-07 9.95 10.24 9.81 10.05 57094064
2024-11-08 10.12 10.72 9.83 10.59 58725001
2024-11-11 10.67 11.25 10.25 11.04 46358537
2024-11-12 10.84 10.87 10.50 10.58 32265833
2024-11-13 11.75 13.10 11.46 12.03 119810166
2024-11-14 11.98 11.99 10.22 10.31 80485016
2024-11-15 10.07 10.07 9.55 10.06 79212645
2024-11-18 10.05 10.72 9.85 10.07 51695053
2024-11-19 10.07 10.32 9.90 10.17 33654269
2024-11-20 10.09 10.47 9.91 10.05 24955407
2024-11-21 10.02 10.39 9.92 10.02 35472287
2024-11-22 10.03 10.57 10.00 10.24 30576374
2024-11-25 10.52 11.84 10.48 11.60 90465268
2024-11-26 12.24 12.27 11.22 11.55 81743600
2024-11-27 11.75 12.45 11.62 12.22 49064114
2024-11-29 12.23 12.63 11.93 12.23 26167952
2024-12-02 12.27 12.47 11.52 11.87 40288472
2024-12-03 11.68 12.04 11.55 11.88 22966546
2024-12-04 11.83 12.28 11.71 11.96 26924920
2024-12-05 12.09 12.85 12.05 12.34 44397907
2024-12-06 12.61 13.52 12.50 13.00 46944506
2024-12-09 13.54 14.99 13.42 14.45 77982873
2024-12-10 14.48 14.51 13.77 14.06 36388482
2024-12-11 14.21 14.33 13.23 13.76 37842776
2024-12-12 13.70 14.31 13.48 14.20 32741782
2024-12-13 14.02 14.41 13.75 14.37 32045961
2024-12-16 14.11 15.49 13.88 15.34 56008772
2024-12-17 15.35 15.46 14.58 14.70 30935848
2024-12-18 14.48 14.53 12.80 13.06 56880111
2024-12-19 13.47 13.75 12.80 13.06 38905329
2024-12-20 12.94 14.17 12.73 13.83 41955191
2024-12-23 13.80 14.22 13.71 13.75 20009836
2024-12-24 13.82 14.37 13.74 14.06 15903837
2024-12-26 13.93 14.35 13.69 14.04 19006791
2024-12-27 13.92 14.10 13.31 13.65 21597990
2024-12-30 13.35 13.65 13.02 13.58 18630057
2024-12-31 13.73 14.72 13.29 13.30 40649111
2025-01-02 13.35 13.79 12.76 13.25 30449387
2025-01-03 13.91 16.65 13.71 16.49 124581775
2025-01-06 16.47 16.64 15.53 15.72 58377109
2025-01-07 15.93 16.35 14.81 14.95 35937973
2025-01-08 14.57 14.76 13.98 14.21 33065279
2025-01-10 14.00 14.16 13.76 13.85 23208952
2025-01-13 13.54 13.63 13.01 13.49 28042697
2025-01-14 13.87 14.12 13.08 13.34 30031809
2025-01-15 13.90 14.21 13.75 13.94 28674529
2025-01-16 14.03 14.66 13.95 14.44 38996399
2025-01-17 14.68 15.34 14.19 14.21 65183975
2025-01-21 13.84 14.06 12.99 13.29 44540052
2025-01-22 13.10 13.14 12.66 12.69 35488220
2025-01-23 12.60 12.77 12.17 12.49 39181566
2025-01-24 12.71 13.19 12.48 12.77 31519359
2025-01-27 12.79 13.56 12.69 12.85 32343297
2025-01-28 12.88 12.89 12.41 12.71 23184562
2025-01-29 12.34 12.61 12.22 12.42 21378056
2025-01-30 12.57 12.81 12.34 12.51 17914710
2025-01-31 12.45 12.99 12.38 12.56 20399991
2025-02-03 12.02 12.56 11.89 12.39 21909875
2025-02-04 12.35 12.98 12.31 12.87 18952979
2025-02-05 12.81 13.08 12.72 12.77 13915519
2025-02-06 12.88 13.22 12.65 12.80 21519505
2025-02-07 12.82 12.86 12.41 12.48 16701773
2025-02-10 12.66 13.09 12.55 12.99 22456288
2025-02-11 12.79 12.94 12.36 12.44 25126233
2025-02-12 12.33 12.73 12.25 12.48 21507225
2025-02-13 12.67 13.33 12.58 13.30 27587536
2025-02-14 13.48 14.19 13.47 14.03 33953009
2025-02-18 13.78 14.45 13.54 14.44 39963206
2025-02-19 14.33 14.41 13.80 13.93 28841236
2025-02-20 13.93 14.05 13.28 13.61 53113619
2025-02-21 12.71 13.36 12.55 12.97 70455071
2025-02-24 12.50 12.72 11.71 11.96 56949916
2025-02-25 11.93 12.19 11.38 11.45 36379091
2025-02-26 11.52 12.02 11.33 11.40 29971798
2025-02-27 11.50 12.26 11.44 11.60 31121251
2025-02-28 11.57 12.11 11.32 11.84 30926776
2025-03-03 12.00 12.42 11.39 11.51 27909674
2025-03-04 11.15 11.58 10.85 11.26 31774730
2025-03-05 11.40 11.49 11.06 11.42 19063307
2025-03-06 10.97 11.35 10.94 11.03 23164843
2025-03-07 10.90 11.26 10.66 11.17 27898147
2025-03-10 10.97 11.63 10.79 10.96 29226286
2025-03-11 10.98 11.09 10.48 10.79 25110850
2025-03-12 11.07 11.33 10.87 11.06 22142002
2025-03-13 11.00 11.09 10.54 10.61 25293783
2025-03-14 10.74 10.81 10.58 10.75 19902012
2025-03-17 10.75 11.15 10.74 11.02 22395392
2025-03-18 11.00 11.74 10.96 11.20 32767011
2025-03-19 11.24 11.69 11.21 11.36 20744308
2025-03-20 11.08 11.18 10.83 10.88 29439133
2025-03-21 10.80 11.62 10.72 11.60 36684645
2025-03-24 11.84 12.26 11.74 12.19 33462427
2025-03-25 12.20 12.37 11.87 12.36 22157958
2025-03-26 12.56 12.66 11.95 12.10 28093357
2025-03-27 12.14 13.30 12.03 13.02 62257133
2025-03-28 13.00 13.04 12.17 12.41 35943496
2025-03-31 12.03 12.59 11.69 12.45 29697092
2025-04-01 12.47 13.49 12.41 13.28 45477422
2025-04-02 12.81 13.00 12.21 12.49 54692633
2025-04-03 11.78 12.40 11.44 11.53 38259519
2025-04-04 11.23 11.37 10.36 11.21 34797911
2025-04-07 10.57 11.98 10.47 11.21 40512202
2025-04-08 11.55 12.18 10.56 10.80 41876029
2025-04-09 10.78 11.98 10.67 11.77 43372856
2025-04-10 11.48 11.68 10.94 11.46 25430717
2025-04-11 11.41 11.49 10.93 11.47 22906858
2025-04-14 11.64 12.11 11.52 12.03 26872045
2025-04-15 11.90 12.10 11.65 11.91 21002673
2025-04-16 11.64 12.15 11.17 11.49 33313054
2025-04-17 11.53 11.69 11.35 11.60 16103310
2025-04-21 11.49 11.55 10.85 11.15 24615660
2025-04-22 11.32 11.74 11.25 11.36 23025717
2025-04-23 11.77 12.24 11.77 11.80 27987822
2025-04-24 11.87 12.27 11.71 12.09 19788571
2025-04-25 12.04 12.65 12.02 12.62 24483079
2025-04-28 12.76 13.32 12.75 13.19 33540979
2025-04-29 13.15 13.35 12.93 13.30 18419215
2025-04-30 12.89 13.81 12.73 13.66 48760478
2025-05-01 13.72 14.16 13.70 13.76 31917008
2025-05-02 14.05 14.05 13.61 13.83 27224000
2025-05-05 13.70 13.75 13.13 13.55 25460105
2025-05-06 13.38 13.73 13.23 13.50 35961302
2025-05-07 13.45 13.82 12.52 12.72 56955503
2025-05-08 12.92 13.97 12.85 13.68 50103705
2025-05-09 13.71 14.69 13.65 14.26 50580833
2025-05-12 14.82 14.98 14.52 14.64 35622498
2025-05-13 14.72 15.15 14.61 14.87 35004652
2025-05-14 14.66 15.03 14.22 14.82 47996458
2025-05-15 14.64 15.56 14.61 15.30 55059176
2025-05-16 15.38 15.83 15.35 15.81 32231922
2025-05-19 15.44 16.43 15.25 16.29 43922007
2025-05-20 16.31 17.15 16.22 16.92 63759096
2025-05-21 16.71 17.08 16.03 16.34 46878390
2025-05-22 16.19 16.35 15.73 15.91 28115780
2025-05-23 15.61 15.87 15.40 15.63 21794950
2025-05-27 15.94 15.98 14.87 15.37 36961449
2025-05-28 15.40 15.80 15.33 15.48 23048142
2025-05-29 15.67 15.69 14.96 15.01 25216542
2025-05-30 14.97 14.98 14.41 14.53 40113265
2025-06-02 14.40 14.50 13.85 14.10 27357360
2025-06-03 14.19 14.68 14.19 14.37 22945644
2025-06-04 14.37 14.53 13.87 14.01 26241102
2025-06-05 14.03 14.27 13.61 13.78 34968634
2025-06-06 13.92 14.14 13.69 14.00 24451454
2025-06-09 14.15 14.55 14.00 14.40 27172717
2025-06-10 14.59 14.74 14.27 14.40 19586317
2025-06-11 14.61 14.80 14.07 14.20 20827219
2025-06-12 13.98 14.13 13.88 13.91 14829231
2025-06-13 13.58 13.74 13.35 13.42 26990363
2025-06-16 13.63 14.14 13.45 13.76 26498625
2025-06-17 13.48 13.69 13.26 13.39 21409586
2025-06-18 13.44 13.91 13.36 13.77 15930889
2025-06-20 13.93 14.03 13.39 13.57 28260151
2025-06-23 13.53 13.93 13.43 13.65 22203963
2025-06-24 13.84 13.98 13.69 13.81 17736474
2025-06-25 13.89 13.91 13.53 13.76 14584908
2025-06-26 13.79 14.14 13.66 13.91 17763148
2025-06-27 13.95 13.95 13.38 13.60 27501863
2025-06-30 13.60 13.83 13.56 13.74 18768696
2025-07-01 13.55 13.55 12.97 13.47 30282082
2025-07-02 13.30 13.33 12.83 12.87 42320418
2025-07-03 12.97 13.46 12.89 13.07 21513393
2025-07-07 12.88 12.92 12.44 12.75 34462330
2025-07-08 12.79 13.37 12.78 13.13 28302909
2025-07-09 13.19 13.32 13.06 13.20 16207064
2025-07-10 13.22 13.50 13.20 13.32 20665209
2025-07-11 13.18 13.44 13.00 13.03 21163687
2025-07-14 12.85 12.88 12.55 12.75 28208291
2025-07-15 12.80 13.03 12.62 12.63 27878294
2025-07-16 12.70 12.70 11.96 12.39 41606489
2025-07-17 12.74 13.49 12.69 12.90 52110674
2025-07-18 13.03 13.86 12.80 13.70 48648434
2025-07-21 13.92 14.15 13.62 13.70 35626952
2025-07-22 13.65 14.51 13.62 14.12 45193450
2025-07-23 14.21 14.24 13.77 14.02 38372152
2025-07-24 13.79 13.89 13.41 13.82 39294617
2025-07-25 13.89 14.47 13.80 14.01 51134471
2025-07-28 14.05 14.07 13.71 13.78 22639657
2025-07-29 13.77 13.83 13.06 13.06 38882175
2025-07-30 13.11 13.18 12.85 13.03 37652064
2025-07-31 13.00 13.13 12.80 12.87 37911549
2025-08-01 12.65 12.70 12.31 12.38 42548424
2025-08-04 12.56 12.84 12.35 12.41 45497121
2025-08-05 12.48 12.52 12.06 12.15 67997437
2025-08-06 11.68 12.26 11.57 11.64 67072690
2025-08-07 11.77 12.19 11.72 12.07 33230065
2025-08-08 12.08 12.29 11.78 11.79 31601229

Explore More About RIVN

Coins representing dividend payouts and trends

RIVN Dividend History

Discover Rivian Automotive Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

RIVN Stock Split History

Discover Rivian Automotive Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

RIVN Historical Prices

Explore Rivian Automotive Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.