The highest closing price for Rivian Automotive (RIVN) last month was $11.09, on April 1. It was down 19% for the month. The latest price is $10.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 30 2024 | $9.11 | $9.20 | $8.90 | $8.90 | 23,045,090 |
| April 29 2024 | $9.21 | $9.41 | $9.02 | $9.38 | 30,756,641 |
| April 26 2024 | $8.55 | $9.04 | $8.50 | $9.04 | 28,226,131 |
| April 25 2024 | $8.62 | $8.71 | $8.46 | $8.52 | 21,892,061 |
| April 24 2024 | $9.16 | $9.20 | $8.69 | $8.84 | 34,694,488 |
| April 23 2024 | $8.72 | $9.24 | $8.69 | $9.04 | 33,568,594 |
| April 22 2024 | $8.46 | $8.86 | $8.32 | $8.79 | 35,054,887 |
| April 19 2024 | $8.66 | $8.89 | $8.57 | $8.63 | 26,728,619 |
| April 18 2024 | $8.70 | $9.08 | $8.38 | $8.83 | 30,808,449 |
| April 17 2024 | $8.75 | $9.01 | $8.73 | $8.74 | 32,606,891 |
| April 16 2024 | $8.37 | $8.87 | $8.26 | $8.71 | 51,527,129 |
| April 15 2024 | $9.12 | $9.17 | $8.32 | $8.40 | 82,423,875 |
| April 12 2024 | $9.48 | $9.51 | $9.08 | $9.13 | 57,909,461 |
| April 11 2024 | $10.25 | $10.30 | $9.38 | $9.57 | 80,132,281 |
| April 10 2024 | $10.25 | $10.42 | $10.11 | $10.27 | 30,300,750 |
| April 09 2024 | $10.45 | $10.69 | $10.39 | $10.63 | 27,209,410 |
| April 08 2024 | $10.19 | $10.50 | $10.16 | $10.44 | 28,700,461 |
| April 05 2024 | $10.11 | $10.37 | $10.01 | $10.10 | 37,404,441 |
| April 04 2024 | $10.63 | $10.71 | $10.13 | $10.13 | 42,058,340 |
| April 03 2024 | $10.46 | $10.80 | $10.37 | $10.54 | 33,463,238 |
| April 02 2024 | $10.77 | $10.80 | $10.26 | $10.51 | 43,195,031 |
| April 01 2024 | $10.99 | $11.13 | $10.78 | $11.09 | 23,816,109 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
