Rivian Automotive Inc. (RIVN)
NASDAQ: RIVN
· Real-Time Price · USD
14.27
0.59 (4.31%)
At close: May 09, 2025, 3:59 PM
14.22
-0.32%
After-hours: May 09, 2025, 05:58 PM EDT
Rivian Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.71 | 14.69 | 13.65 | 14.26 | n/a | n/a | 50,200,018 |
| May 8, 2025 | 12.92 | 13.97 | 12.85 | 13.68 | n/a | -4.07% | 50,103,705 |
| May 7, 2025 | 13.45 | 13.82 | 12.52 | 12.72 | 12.72 | -7.02% | 56,955,503 |
| May 6, 2025 | 13.38 | 13.73 | 13.23 | 13.50 | 13.50 | 6.13% | 35,961,302 |
| May 5, 2025 | 13.70 | 13.75 | 13.13 | 13.55 | 13.55 | 0.37% | 25,460,105 |
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.