Scarica l'app Stockscreener
10.50
3.65%
+0.37
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché RIVN Giù?
Forum
Previsione
Storico Dei Prezzi Delle Azioni Di Rivian Automotive Inc (RIVN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $10.51 | $9.89 | $0.62 | 23,772,781.0 | +3.65% |
| 2024-05-16 | $10.41 | $10.08 | $0.33 | 34,619,787.0 | -0.69% |
| 2024-05-15 | $11.14 | $10.14 | $1.00 | 61,001,663.0 | -8.85% |
| 2024-05-14 | $12.13 | $11.11 | $1.02 | 60,815,651.0 | +2.66% |
| 2024-05-13 | $11.19 | $10.03 | $1.16 | 65,200,892.0 | +9.11% |
| 2024-05-10 | $10.41 | $9.84 | $0.57 | 29,048,811.0 | -2.25% |
| 2024-05-09 | $10.47 | $10.04 | $0.43 | 31,273,551.0 | -0.49% |
| 2024-05-08 | $10.28 | $9.25 | $1.03 | 67,191,900.0 | +0.20% |
| 2024-05-07 | $11.21 | $10.07 | $1.14 | 94,240,785.0 | -0.77% |
| 2024-05-06 | $10.49 | $10.08 | $0.415 | 30,477,475.0 | +2.58% |
| 2024-05-03 | $10.41 | $9.90 | $0.508 | 46,818,433.0 | +2.44% |
| 2024-05-02 | $10.13 | $9.21 | $0.915 | 54,622,140.0 | +6.73% |
| 2024-05-01 | $9.55 | $8.84 | $0.71 | 27,523,810.0 | +3.48% |
| 2024-04-30 | $9.20 | $8.90 | $0.30 | 22,624,654.0 | -5.12% |
| 2024-04-29 | $9.41 | $9.02 | $0.39 | 30,341,865.0 | +3.76% |
| 2024-04-26 | $9.04 | $8.50 | $0.54 | 28,082,031.0 | +6.10% |
| 2024-04-25 | $8.71 | $8.46 | $0.25 | 21,512,671.0 | -3.62% |
| 2024-04-24 | $9.20 | $8.69 | $0.5067 | 34,256,270.0 | -2.21% |
| 2024-04-23 | $9.24 | $8.69 | $0.555 | 32,929,612.0 | +2.84% |
| 2024-04-22 | $8.86 | $8.31 | $0.545 | 34,821,322.0 | +1.85% |
| 2024-04-19 | $8.89 | $8.57 | $0.32 | 26,440,538.0 | -2.27% |
| 2024-04-18 | $9.08 | $8.38 | $0.70 | 30,810,042.0 | +1.03% |
Rivian Automotive Inc Stock (RIVN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Rivian Automotive Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RIVN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Rivian Automotive Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Rivian Automotive Inc Storia dei prezzi delle azioni (RIVN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $12.13 | $8.84 | $3.29 | 650,380,460.0 | +17.98% |
| 2024-04 | $11.13 | $8.26 | $2.87 | 828,439,016.0 | -18.72% |
| 2024-03 | $13.64 | $10.36 | $3.28 | 956,519,507.0 | -3.27% |
| 2024-02 | $16.84 | $10.05 | $6.79 | 1,006,649,861.0 | -26.06% |
| 2024-01 | $21.94 | $14.59 | $7.35 | 664,802,186.0 | -34.74% |
Rivian Automotive Inc Storia dei prezzi delle azioni (RIVN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $24.61 | $16.62 | $7.99 | 738,405,475.0 | +39.98% |
| 2023-11 | $18.77 | $15.12 | $3.65 | 836,642,183.0 | +3.33% |
| 2023-10 | $24.87 | $15.29 | $9.58 | 1,033,439,930.0 | -33.20% |
| 2023-09 | $24.62 | $20.03 | $4.59 | 495,248,926.0 | +6.82% |
| 2023-08 | $27.64 | $19.48 | $8.16 | 772,432,625.0 | -17.76% |
| 2023-07 | $28.06 | $17.80 | $10.26 | 1,736,359,254.0 | +65.91% |
| 2023-06 | $16.75 | $13.30 | $3.45 | 701,789,539.0 | +13.10% |
| 2023-05 | $15.74 | $12.35 | $3.39 | 510,057,307.0 | +14.90% |
| 2023-04 | $15.79 | $11.68 | $4.12 | 409,048,677.0 | -17.18% |
| 2023-03 | $17.74 | $12.58 | $5.16 | 937,271,541.0 | -19.79% |
| 2023-02 | $22.09 | $16.91 | $5.18 | 431,872,708.0 | -0.52% |
| 2023-01 | $21.44 | $15.28 | $6.16 | 618,933,741.0 | +5.26% |
Rivian Automotive Inc Storia dei prezzi delle azioni (RIVN) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $32.60 | $17.45 | $15.15 | 370,192,050.0 | -42.48% |
| 2022-11 | $36.45 | $27.36 | $9.09 | 268,477,765.0 | -8.38% |
| 2022-10 | $37.39 | $28.61 | $8.78 | 339,533,905.0 | +6.26% |
| 2022-09 | $40.86 | $30.71 | $10.15 | 439,034,138.0 | +0.61% |
| 2022-08 | $40.56 | $31.44 | $9.12 | 339,305,397.0 | -4.64% |
| 2022-07 | $35.41 | $24.48 | $10.93 | 304,742,212.0 | +33.26% |
| 2022-06 | $32.79 | $24.83 | $7.96 | 326,865,913.0 | -18.03% |
| 2022-05 | $34.27 | $19.25 | $15.02 | 614,584,766.0 | +3.84% |
| 2022-04 | $50.26 | $29.44 | $20.82 | 301,704,136.0 | -39.81% |
| 2022-03 | $66.54 | $33.46 | $33.08 | 478,210,400.0 | -25.64% |
| 2022-02 | $71.50 | $53.50 | $18.00 | 343,033,320.0 | +2.77% |
| 2022-01 | $106.8 | $50.00 | $56.80 | 375,932,949.0 | -36.60% |
0.38%
1.19%
Capitalizzazione:
|
Volume (24 ore):