TipRanks
Go Ultimate55% OFF

Rivian Automotive (99U) Historical Prices

DE:99U historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.9711.3110.4910.7210.72+2.33%17,5925.89
Oct 29, 202610.4510.4810.4010.4810.48+0.61%5,0231.72
Oct 28, 202610.6610.6810.3810.4110.41-0.42%5540.19
Oct 27, 202610.3210.4610.3210.4610.46+0.38%7290.25
Oct 26, 202610.5510.6110.3110.4210.42-2.20%11,1153.85
Oct 23, 202610.7710.7710.4510.6510.65-2.20%3330.12
Oct 22, 202610.9310.9910.8910.8910.89-3.04%1,5280.53
Oct 21, 202611.1711.2411.1011.2311.23+2.33%2,8421.00
Oct 20, 202611.0011.1310.9210.9810.98-0.36%1,3990.49
Oct 19, 202611.2311.2710.9311.0211.02-3.18%1,2010.42
Oct 16, 202611.6311.6811.3811.3811.38-1.39%8200.29
Oct 15, 202611.5111.5811.4611.5411.54-1.05%2740.10
Oct 14, 202612.0012.0011.6211.6611.66-3.95%2,5320.91
Oct 13, 202612.0912.1412.0012.1412.14-0.96%2500.09
Oct 12, 202612.4612.4812.2312.2612.26-2.50%7030.25
Oct 09, 202612.7712.7712.5712.5712.57+0.27%4,5471.64
Oct 08, 202612.7712.7912.5412.5412.54-1.69%2,3430.85
Oct 07, 202612.9413.0012.7512.7512.75-1.60%8570.31
Oct 06, 202613.0513.0612.9612.9612.96+1.73%1,3070.47
Oct 05, 202612.8112.8212.7412.7412.74-0.17%3,2981.10
Oct 02, 202613.1713.5312.4912.7612.76-2.36%9,7993.32
Oct 01, 202613.3013.3013.0613.0713.07-1.18%3060.10
Sep 30, 202613.2913.2913.1413.2313.23-0.88%2,0780.70
Sep 29, 202613.0113.3513.0113.3513.35+1.38%1420.04
Sep 28, 202613.5013.5013.1613.1613.16-1.67%2920.09
Sep 25, 202613.5013.5013.3913.3913.39+1.16%2,7970.87
Sep 24, 202613.1413.5013.1113.2313.23+0.00%3,2421.03
Sep 23, 202613.2413.2913.0113.2313.23+0.06%1,6420.49
Sep 22, 202613.3713.6813.2313.2313.23-1.91%11,8043.69
Sep 21, 202613.2013.4813.2013.4813.48+3.39%5080.16
Sep 18, 202613.5413.5613.0413.0413.04-5.78%2,9930.88
Sep 17, 202613.3413.8413.3413.8413.84+4.17%3000.09
Sep 16, 202613.5013.5613.2913.2913.29-1.07%1,0660.31
Sep 15, 202613.6113.7513.4213.4313.43-3.03%1,2120.36
Sep 14, 202613.7214.0713.7213.8513.85-0.94%2,0990.62
Sep 11, 202613.9414.4313.9413.9813.98+0.75%2,9930.88
Sep 10, 202613.7913.8813.7013.8813.88-0.90%1040.03
Sep 09, 202613.8614.0113.7914.0114.01+1.97%10,2292.97
Sep 08, 202613.4813.7413.4813.7413.74-2.23%9320.27
Sep 07, 202613.5214.0513.5214.0514.05+4.21%00.00
Sep 04, 202613.7013.7013.4813.4813.48-1.82%13,1163.77
Sep 03, 202613.6313.7313.6013.7313.73+2.39%6,5991.77
Sep 02, 202613.3913.4113.3913.4113.41-0.37%40.00
Sep 01, 202613.8113.8113.3413.4613.46-3.25%1,4240.38
Aug 31, 202613.8214.0213.8213.9113.91+2.07%16,9114.75
Aug 28, 202614.1914.3913.6013.6313.63-4.79%13,3433.98
Aug 27, 202614.0114.4514.0114.3214.32+4.22%8880.26
Aug 26, 202614.3114.3113.7413.7413.74-4.64%1,1770.35
Aug 25, 202614.2714.5514.2514.4114.41-0.46%1,3050.39
Aug 24, 202614.4714.9514.4014.4714.47-0.32%2,7900.85