Stockscreener 앱 받기
10.50
3.65%
+0.37
시간 외 거래:
10.44
-0.06
-0.57%
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RIVN) 연도별 가격 이력
이 심층 분석에서는 Rivian Automotive Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RIVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rivian Automotive Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rivian Automotive Inc 주식 (RIVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RIVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RIVN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):