Rivian Automotive Inc. (RIVN)
NASDAQ: RIVN
· Real-Time Price · USD
13.79
0.13 (0.95%)
At close: May 01, 2025, 3:59 PM
13.76
-0.18%
After-hours: May 01, 2025, 04:02 PM EDT
Rivian Automotive Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 12.89 | n/a | 13.81 | n/a | 12.73 | n/a | 13.66 | n/a | n/a | 48,400,443 |
| Apr 29, 2025 | 13.15 | 13.15 | 13.35 | 13.35 | 12.93 | 12.93 | 13.30 | 13.30 | -2.64% | 18,419,215 |
| Apr 28, 2025 | 12.76 | 12.76 | 13.32 | 13.32 | 12.75 | 12.75 | 13.19 | 13.19 | -0.83% | 33,541,000 |
| Apr 25, 2025 | 12.04 | 12.04 | 12.65 | 12.65 | 12.02 | 12.02 | 12.62 | 12.62 | -4.32% | 24,483,100 |
| Apr 24, 2025 | 11.87 | 11.87 | 12.27 | 12.27 | 11.71 | 11.71 | 12.09 | 12.09 | -4.20% | 19,788,600 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.