Free Trial
→ Kamala’s Dirty Election Move… Revealed (From Paradigm Press) (Ad) Free rivn Stock Alerts

Rivian Automotive (RIVN) Stock Chart & Stock Price History

$13.23
-0.51 (-3.71%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Rivian Automotive Stock Price Performance

5 Day
Performance
-6.37%
1 Month
Performance
-4.03%
3 Month
Performance
+14.84%
6 Month
Performance
+5.76%
Year-To-Date
Performance
-43.61%
1 Year
Performance
-43.51%
Receive RIVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rivian Automotive and its competitors with MarketBeat's FREE daily newsletter

Ad Golden Crest
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.
>> Get Your FREE Wealth Protection Guide <<

RIVN Stock Chart for Saturday, September, 7, 2024

RIVN Chart by TradingView

Rivian Automotive Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$13.74$13.23
-3.71%		$14.07$13.0825.68 million shs$13.34 billion
09/05/2024$13.28$13.74
+3.46%		$13.96$13.2820.20 million shs$13.85 billion
09/04/2024$13.15$13.28
+0.99%		$13.80$13.0118.05 million shs$13.39 billion
09/03/2024$14.13$13.15
-6.94%		$13.98$13.1321.34 million shs$13.09 billion
09/02/2024$14.13$14.13$14.34$13.7722.87 million shs$14.06 billion
08/30/2024$14.09$14.13
+0.28%		$14.34$13.7722.84 million shs$14.06 billion
08/29/2024$13.83$14.09
+1.88%		$14.64$13.9320.83 million shs$14.02 billion
08/28/2024$14.48$13.83
-4.49%		$14.51$13.5928.41 million shs$13.77 billion
08/27/2024$14.36$14.48
+0.84%		$14.55$13.9420.26 million shs$14.41 billion
08/26/2024$13.96$14.36
+2.87%		$14.72$13.7233.08 million shs$14.29 billion
08/23/2024$12.81$13.96
+8.98%		$14.08$12.8939.64 million shs$12.75 billion
08/22/2024$13.07$12.81
-1.99%		$13.21$12.7720.49 million shs$12.92 billion
08/21/2024$13.20$13.07
-0.98%		$13.35$12.8524.23 million shs$13.01 billion
08/20/2024$13.53$13.20
-2.44%		$13.69$13.1923.41 million shs$13.14 billion
08/19/2024$13.21$13.53
+2.42%		$13.59$13.1420.99 million shs$13.47 billion
08/16/2024$13.76$13.21
-4.00%		$13.77$13.0137.71 million shs$13.15 billion
08/15/2024$13.25$13.76
+3.85%		$14.13$12.9238.45 million shs$13.70 billion
08/14/2024$13.54$13.25
-2.14%		$13.77$13.2016.82 million shs$13.19 billion
08/13/2024$13.39$13.54
+1.12%		$13.87$13.4124.05 million shs$13.48 billion
08/12/2024$13.95$13.39
-4.01%		$14.00$13.3524.38 million shs$13.33 billion
08/09/2024$14.72$13.95
-5.23%		$14.66$13.8324.79 million shs$13.88 billion
08/08/2024$13.79$14.72
+6.78%		$15.34$13.8032.59 million shs$14.65 billion
08/07/2024$14.80$13.79
-6.86%		$14.67$13.3149.29 million shs$13.72 billion
08/06/2024$14.61$14.80
+1.30%		$15.15$14.5231.17 million shs$14.73 billion
08/05/2024$14.72$14.61
-0.75%		$15.05$12.9638.73 million shs$14.54 billion
08/02/2024$15.24$14.72
-3.41%		$15.01$14.2626.90 million shs$14.65 billion
08/01/2024$16.41$15.24
-7.13%		$16.45$14.9031.02 million shs$15.17 billion
07/31/2024$16.22$16.41
+1.17%		$17.05$16.3427.29 million shs$16.33 billion
07/30/2024$16.30$16.22
-0.49%		$16.65$16.1220.68 million shs$16.14 billion
07/29/2024$16.21$16.30
+0.56%		$16.55$16.0118.27 million shs$16.22 billion
07/26/2024$16.25$16.21
-0.25%		$16.90$16.1421.50 million shs$16.13 billion
07/25/2024$16.27$16.25
-0.12%		$16.90$15.8627.18 million shs$16.17 billion
07/24/2024$17.50$16.27
-7.03%		$16.96$16.0538.27 million shs$16.19 billion
07/23/2024$17.22$17.50
+1.63%		$17.56$16.5523.24 million shs$17.42 billion
07/22/2024$16.75$17.22
+2.81%		$17.45$16.8425.51 million shs$17.14 billion
07/19/2024$16.90$16.75
-0.89%		$17.03$16.3325.83 million shs$16.67 billion
07/18/2024$17.19$16.90
-1.69%		$17.48$16.4536.77 million shs$16.82 billion
07/17/2024$17.94$17.19
-4.18%		$18.49$16.9446.70 million shs$17.11 billion
07/16/2024$17.50$17.94
+2.51%		$18.35$17.2743.86 million shs$17.86 billion
07/15/2024$18.11$17.50
-3.37%		$17.94$17.0251.25 million shs$17.42 billion
“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.
07/12/2024$16.76$18.11
+8.05%		$18.86$16.7597.15 million shs$18.03 billion
07/11/2024$16.37$16.76
+2.38%		$17.23$16.3359.11 million shs$16.68 billion
07/10/2024$15.71$16.37
+4.20%		$16.74$15.4655.66 million shs$16.29 billion
07/09/2024$15.49$15.71
+1.42%		$16.17$15.3549.90 million shs$15.64 billion
07/08/2024$14.79$15.49
+4.73%		$15.77$14.6156.27 million shs$15.42 billion
07/05/2024$14.65$14.79
+0.96%		$14.86$14.0336.77 million shs$14.72 billion
07/04/2024$14.65$14.65$15.31$14.5352.62 million shs$14.58 billion
07/03/2024$14.89$14.65
-1.61%		$15.31$14.5352.62 million shs$14.58 billion
07/02/2024$13.92$14.89
+6.97%		$15.18$13.9588.39 million shs$14.82 billion
07/01/2024$13.42$13.92
+3.73%		$14.51$13.3173.91 million shs$13.85 billion
06/28/2024$14.47$13.42
-7.26%		$15.12$13.2187.98 million shs$13.36 billion
06/27/2024$14.74$14.47
-1.83%		$14.67$13.4396.55 million shs$14.40 billion
06/26/2024$11.96$14.74
+23.24%		$16.35$14.17261.65 million shs$14.67 billion
06/25/2024$11.01$11.96
+8.63%		$12.04$11.0795.87 million shs$11.90 billion
06/24/2024$10.32$11.01
+6.69%		$11.13$10.3130.89 million shs$10.96 billion
06/21/2024$10.33$10.32
-0.10%		$10.43$10.1533.05 million shs$10.27 billion
06/20/2024$11.02$10.33
-6.26%		$10.87$10.2831.17 million shs$10.28 billion
06/19/2024$11.02$11.02$11.21$10.7120.05 million shs$10.97 billion
06/18/2024$10.96$11.02
+0.55%		$11.21$10.7120.03 million shs$10.97 billion
06/17/2024$10.88$10.96
+0.74%		$11.11$10.6521.22 million shs$10.91 billion
06/14/2024$11.11$10.88
-2.07%		$11.24$10.8121.29 million shs$10.83 billion
06/13/2024$11.80$11.11
-5.85%		$11.88$11.0728.57 million shs$11.06 billion
06/12/2024$11.83$11.80
-0.25%		$12.46$11.7334.94 million shs$11.74 billion
06/11/2024$11.87$11.83
-0.34%		$11.90$11.5218.30 million shs$11.77 billion
06/10/2024$11.52$11.87
+3.04%		$11.97$11.3822.95 million shs$11.81 billion
06/07/2024$11.74$11.52
-1.87%		$11.90$11.3524.49 million shs$11.47 billion
06/06/2024$11.45$11.74
+2.53%		$11.81$11.1528.59 million shs$11.69 billion

Related Companies:
This page (NASDAQ:RIVN) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored