Rivian Automotive, Inc. (NQ: RIVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.09	19.43	17.77	19.40	31,557,676	+1.36(+7.54%)
Jan 30, 2023	19.83	19.95	18.01	18.04	34,921,500	-1.79(-9.03%)
Jan 27, 2023	18.22	21.44	18.16	19.83	73,907,176	+1.52(+8.30%)
Jan 26, 2023	19.68	19.88	18.01	18.31	32,239,032	-0.38(-2.03%)
Jan 25, 2023	17.41	18.77	17.12	18.69	25,864,544	+0.64(+3.55%)
Jan 24, 2023	17.93	18.63	17.62	18.05	22,542,166	-0.05(-0.28%)
Jan 23, 2023	16.48	18.38	16.44	18.10	41,697,960	+1.87(+11.52%)
Jan 20, 2023	15.99	16.51	15.54	16.23	23,673,864	+0.44(+2.79%)
Jan 19, 2023	16.23	16.36	15.28	15.79	28,384,548	-0.71(-4.30%)
Jan 18, 2023	17.39	17.71	16.46	16.50	22,100,706	-0.43(-2.54%)
Jan 17, 2023	16.67	17.28	16.37	16.93	25,582,596	+0.48(+2.92%)
Jan 13, 2023	16.82	16.84	15.82	16.45	42,771,480	-1.13(-6.43%)
Jan 12, 2023	17.25	17.78	16.48	17.58	30,546,522	+0.50(+2.93%)
Jan 11, 2023	16.51	17.70	16.18	17.08	33,308,574	+0.63(+3.83%)
Jan 10, 2023	16.82	17.37	16.02	16.45	26,401,136	-0.17(-1.02%)
Jan 09, 2023	16.62	17.20	16.47	16.62	21,521,576	+0.24(+1.46%)
Jan 06, 2023	16.09	16.66	15.84	16.38	22,022,364	-0.18(-1.09%)
Jan 05, 2023	17.35	17.38	16.53	16.56	24,119,900	-1.14(-6.47%)
Jan 04, 2023	17.20	18.06	16.56	17.70	28,696,444	+0.36(+2.10%)
Jan 03, 2023	18.90	18.99	17.08	17.34	25,953,036	-1.09(-5.91%)
Dec 30, 2022	18.25	18.58	17.91	18.43	17,183,616	-0.30(-1.60%)
Dec 29, 2022	18.39	19.02	18.14	18.73	22,016,684	+0.99(+5.58%)
Dec 28, 2022	17.75	18.26	17.45	17.74	20,925,944	+0.00(+0.00%)
Dec 27, 2022	18.65	18.70	17.65	17.74	21,603,902	-1.40(-7.31%)
Dec 23, 2022	19.77	19.77	18.52	19.14	18,952,056	-0.59(-2.99%)
Dec 22, 2022	20.66	20.81	18.92	19.73	24,243,720	-1.30(-6.18%)
Dec 21, 2022	21.58	21.61	20.73	21.03	13,411,037	-0.37(-1.73%)
Dec 20, 2022	21.85	22.46	21.29	21.40	15,081,798	-0.63(-2.86%)
Dec 19, 2022	22.53	22.74	21.85	22.03	18,801,440	-0.45(-2.00%)
Dec 16, 2022	23.89	24.31	22.30	22.48	58,554,936	-1.49(-6.22%)
Dec 15, 2022	24.03	25.06	23.86	23.97	13,537,018	-0.57(-2.32%)
Dec 14, 2022	24.92	25.58	24.43	24.54	14,172,273	-0.42(-1.68%)
Dec 13, 2022	27.20	27.96	24.63	24.96	20,574,734	-0.65(-2.54%)
Dec 12, 2022	26.75	26.90	25.52	25.61	19,537,004	-1.68(-6.16%)
Dec 09, 2022	28.35	29.28	27.25	27.29	11,334,624	-1.29(-4.51%)
Dec 08, 2022	28.26	28.64	27.59	28.58	9,575,841	+0.64(+2.29%)
Dec 07, 2022	27.75	28.23	27.27	27.94	8,867,470	+0.05(+0.18%)
Dec 06, 2022	29.50	29.54	27.43	27.89	13,154,328	-1.64(-5.55%)
Dec 05, 2022	31.01	31.34	29.43	29.53	7,549,601	-1.83(-5.84%)
Dec 02, 2022	30.63	31.60	30.25	31.36	8,879,138	-0.12(-0.38%)
Dec 01, 2022	31.97	32.60	30.30	31.48	12,049,423	-0.56(-1.75%)
Nov 30, 2022	29.05	32.23	29.02	32.04	18,339,870	+3.19(+11.06%)
Nov 29, 2022	29.15	29.49	28.66	28.85	6,701,221	+0.21(+0.73%)
Nov 28, 2022	29.10	29.56	28.58	28.64	7,749,533	-0.89(-3.01%)
Nov 25, 2022	29.64	29.64	29.10	29.53	3,907,636	-0.18(-0.61%)
Nov 23, 2022	29.27	30.18	28.95	29.71	9,511,299	+0.77(+2.66%)
Nov 22, 2022	28.58	29.47	27.85	28.94	10,759,173	+0.52(+1.83%)
Nov 21, 2022	29.68	30.15	28.40	28.42	13,487,255	-1.92(-6.33%)
Nov 18, 2022	32.65	32.69	29.81	30.34	13,130,234	-1.73(-5.39%)
Nov 17, 2022	32.24	32.76	31.71	32.07	7,877,983	-1.25(-3.75%)
Nov 16, 2022	34.35	34.49	32.85	33.32	10,054,338	-1.83(-5.21%)
Nov 15, 2022	34.44	35.73	33.92	35.15	19,252,964	+0.77(+2.24%)
Nov 14, 2022	34.39	35.15	33.20	34.38	12,598,557	-0.52(-1.49%)
Nov 11, 2022	33.19	34.98	31.92	34.90	21,051,800	+1.94(+5.89%)
Nov 10, 2022	32.88	33.52	31.13	32.96	29,276,960	+4.89(+17.42%)
Nov 09, 2022	31.03	31.15	27.36	28.07	27,862,456	-3.78(-11.87%)
Nov 08, 2022	31.45	32.84	30.35	31.85	11,758,454	+0.53(+1.69%)
Nov 07, 2022	32.56	32.93	31.01	31.32	7,405,251	-0.67(-2.09%)
Nov 04, 2022	33.43	33.50	31.10	31.99	8,159,264	-0.25(-0.78%)
Nov 03, 2022	31.28	33.55	31.01	32.24	8,071,824	+0.72(+2.28%)
Nov 02, 2022	33.51		31.46	31.52	10,776,783	-1.96(-5.85%)