Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rivian Automotive, Inc. (NQ: RIVN )

9.830 +0.620 (+6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 102.44 106.12 97.81 97.81 5,814,894 -5.61(-5.42%)
Dec 30, 2021 98.85 105.29 98.66 103.42 10,856,660 +4.08(+4.11%)
Dec 29, 2021 101.19 102.58 96.62 99.34 8,743,358 -3.53(-3.43%)
Dec 28, 2021 105.04 106.00 96.02 102.87 8,821,830 -0.49(-0.48%)
Dec 27, 2021 96.90 107.49 96.80 103.36 15,484,944 +6.52(+6.73%)
Dec 23, 2021 96.35 97.82 93.81 96.84 5,670,139 +0.50(+0.52%)
Dec 22, 2021 96.39 98.90 92.28 96.34 8,636,543 -0.48(-0.50%)
Dec 21, 2021 92.19 98.42 92.05 96.82 12,905,543 +6.84(+7.60%)
Dec 20, 2021 94.80 96.40 88.40 89.98 16,049,675 -7.83(-8.01%)
Dec 17, 2021 99.92 100.60 92.62 97.81 44,475,032 -11.06(-10.16%)
Dec 16, 2021 116.76 117.00 107.06 108.87 13,252,758 -6.13(-5.33%)
Dec 15, 2021 115.47 116.74 109.21 115.00 10,811,125 -2.14(-1.83%)
Dec 14, 2021 114.77 117.90 112.71 117.14 8,050,310 -1.76(-1.48%)
Dec 13, 2021 118.14 121.64 113.95 118.90 14,721,819 +4.24(+3.70%)
Dec 10, 2021 115.71 118.01 110.80 114.66 8,387,506 -0.74(-0.64%)
Dec 09, 2021 119.95 121.32 114.40 115.40 8,496,113 -6.72(-5.50%)
Dec 08, 2021 116.22 123.40 112.82 122.12 12,786,512 +5.94(+5.11%)
Dec 07, 2021 119.52 120.21 112.40 116.18 12,154,366 -0.60(-0.51%)
Dec 06, 2021 106.36 117.48 100.32 116.78 19,687,988 +18.97(+19.39%)
Dec 03, 2021 110.49 111.87 97.81 97.81 13,819,317 -12.96(-11.70%)
Dec 02, 2021 114.17 117.72 107.75 110.77 10,816,640 -4.92(-4.25%)
Dec 01, 2021 120.54 126.75 113.10 115.69 13,296,577 -4.07(-3.40%)
Nov 30, 2021 119.90 121.49 114.10 119.76 20,185,386 -0.01(-0.01%)
Nov 29, 2021 115.85 122.25 113.60 119.77 13,901,247 +7.64(+6.81%)
Nov 26, 2021 111.00 114.50 106.14 112.13 9,871,167 -2.72(-2.37%)
Nov 24, 2021 119.38 120.00 113.45 114.85 11,539,220 -5.00(-4.17%)
Nov 23, 2021 117.83 124.00 113.10 119.85 24,945,712 +1.74(+1.47%)
Nov 22, 2021 123.88 124.93 106.91 118.11 40,949,984 -10.49(-8.16%)
Nov 19, 2021 129.98 139.90 125.60 128.60 49,479,448 +27.13(+26.74%)
Nov 18, 2021 136.81 126.32 101.47 101.47 63,786,600 -44.60(-30.53%)
Nov 17, 2021 160.88 163.00 140.35 146.07 71,519,000 -25.94(-15.08%)
Nov 16, 2021 163.80 179.47 153.80 172.01 93,716,304 +22.65(+15.16%)
Nov 15, 2021 130.80 152.53 127.51 149.36 64,809,776 +19.41(+14.94%)
Nov 12, 2021 128.65 135.20 125.25 129.95 50,636,796 +6.96(+5.66%)
Nov 11, 2021 114.63 125.00 108.01 122.99 83,484,832 +22.73(+22.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.