12.41
price down icon4.69%   -0.61
 
loading

Rivian Automotive Inc 주식 (RIVN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $13.04 $12.17 $0.8699 35,877,318.0 -4.69%
2025-03-27 $13.30 $12.03 $1.27 61,796,872.0 +7.60%
2025-03-26 $12.66 $11.95 $0.7147 27,294,678.0 -2.10%
2025-03-25 $12.37 $11.87 $0.50 21,968,634.0 +1.39%
2025-03-24 $12.26 $11.74 $0.52 33,214,086.0 +5.09%
2025-03-21 $11.62 $10.71 $0.905 36,066,880.0 +6.62%
2025-03-20 $11.18 $10.83 $0.3497 29,280,103.0 -4.23%
2025-03-19 $11.69 $11.21 $0.48 20,282,216.0 +1.43%
2025-03-18 $11.73 $10.96 $0.775 32,385,136.0 +1.63%
2025-03-17 $11.14 $10.73 $0.415 22,077,261.0 +2.51%
2025-03-14 $10.80 $10.58 $0.225 19,641,374.0 +1.32%
2025-03-13 $11.09 $10.54 $0.55 24,913,703.0 -4.07%
2025-03-12 $11.33 $10.87 $0.465 21,889,935.0 +2.50%
2025-03-11 $11.09 $10.48 $0.61 24,337,229.0 -1.55%
2025-03-10 $11.63 $10.79 $0.84 28,693,481.0 -1.88%
2025-03-07 $11.26 $10.66 $0.60 27,679,775.0 +1.27%
2025-03-06 $11.35 $10.94 $0.41 22,349,908.0 -3.42%
2025-03-05 $11.49 $11.06 $0.43 18,353,379.0 +1.42%
2025-03-04 $11.49 $11.21 $0.2799 5,162,147.0 -2.17%
2025-03-03 $12.42 $11.39 $1.03 27,661,142.0 -2.79%
2025-02-28 $12.11 $11.32 $0.785 29,504,296.0 +2.07%
2025-02-27 $12.26 $11.44 $0.82 30,991,517.0 +1.75%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $13.30 $10.48 $2.82 576,802,575.0 +4.81%
2025-02 $14.45 $11.32 $3.13 586,414,861.0 -5.73%
2025-01 $16.65 $12.17 $4.48 750,250,493.0 -5.56%

Rivian Automotive Inc 주식 (RIVN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $15.49 $11.52 $3.97 707,214,414.0 +11.04%
2024-11 $13.10 $9.50 $3.60 1,009,315,517.0 +21.09%
2024-10 $11.21 $9.82 $1.39 634,869,210.0 -9.98%
2024-09 $14.08 $10.95 $3.13 592,335,172.0 -20.59%
2024-08 $16.45 $12.77 $3.68 628,456,787.0 -13.89%
2024-07 $18.86 $13.31 $5.54 971,860,168.0 +22.28%
2024-06 $16.35 $10.15 $6.20 919,014,635.0 +22.89%
2024-05 $12.13 $8.84 $3.29 900,924,448.0 +22.70%
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

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%
$19.70
price down icon 2.48%
auto_manufacturers LI
$25.52
price down icon 2.37%
$11.33
price down icon 4.06%
auto_manufacturers F
$9.72
price down icon 1.82%
auto_manufacturers HMC
$27.26
price down icon 5.25%
자본화:     |  볼륨(24시간):