Stockscreener 앱 받기
17.16
1.78%
0.30
시간 외 거래:
17.19
0.03
+0.17%
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $17.79 | $16.51 | $1.28 | 43,273,039.0 | +1.78% |
| 2025-11-28 | $17.05 | $16.26 | $0.795 | 18,525,145.0 | +4.20% |
| 2025-11-26 | $16.48 | $15.51 | $0.9733 | 35,358,981.0 | +3.98% |
| 2025-11-25 | $15.66 | $14.89 | $0.77 | 29,954,756.0 | +2.57% |
| 2025-11-24 | $15.25 | $14.68 | $0.57 | 42,192,000.0 | +2.09% |
| 2025-11-21 | $15.12 | $13.95 | $1.17 | 40,332,494.0 | +1.36% |
| 2025-11-20 | $15.63 | $14.59 | $1.04 | 45,413,496.0 | -0.41% |
| 2025-11-19 | $14.93 | $14.33 | $0.60 | 51,678,187.0 | -1.80% |
| 2025-11-18 | $15.33 | $14.40 | $0.93 | 40,589,632.0 | +0.81% |
| 2025-11-17 | $15.24 | $14.53 | $0.71 | 58,153,446.0 | -1.59% |
| 2025-11-14 | $15.87 | $15.07 | $0.80 | 59,826,037.0 | -7.81% |
| 2025-11-13 | $17.71 | $16.21 | $1.50 | 58,439,105.0 | -6.45% |
| 2025-11-12 | $17.71 | $16.40 | $1.31 | 72,069,554.0 | -2.77% |
| 2025-11-11 | $18.13 | $16.20 | $1.93 | 108,620,298.0 | +9.81% |
| 2025-11-10 | $16.75 | $15.01 | $1.74 | 104,366,141.0 | +7.75% |
| 2025-11-07 | $15.38 | $14.25 | $1.12 | 65,578,594.0 | +0.07% |
| 2025-11-06 | $15.61 | $14.48 | $1.13 | 88,577,201.0 | -1.30% |
| 2025-11-05 | $15.85 | $13.26 | $2.59 | 197,202,920.0 | +23.36% |
| 2025-11-04 | $12.98 | $12.39 | $0.59 | 54,562,251.0 | -5.23% |
| 2025-11-03 | $13.59 | $13.15 | $0.435 | 38,649,832.0 | -2.80% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.79 | $16.51 | $1.28 | 42,267,406.0 | +0.01% |
| 2025-11 | $18.13 | $12.39 | $5.74 | 1,253,363,109.0 | +26.46% |
| 2025-10 | $15.06 | $12.61 | $2.45 | 791,131,315.0 | -7.56% |
| 2025-09 | $16.17 | $12.57 | $3.60 | 1,131,309,660.0 | +8.18% |
| 2025-08 | $13.88 | $11.57 | $2.31 | 920,540,832.0 | +5.44% |
| 2025-07 | $14.51 | $11.96 | $2.55 | 730,444,649.0 | -6.33% |
| 2025-06 | $14.80 | $13.26 | $1.54 | 454,363,042.0 | -5.44% |
| 2025-05 | $17.15 | $12.52 | $4.63 | 811,223,098.0 | +6.37% |
| 2025-04 | $13.81 | $10.36 | $3.45 | 648,923,039.0 | +9.72% |
| 2025-03 | $13.30 | $10.48 | $2.82 | 570,579,562.0 | +5.15% |
| 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
| 월 | 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
| 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% |
2.20%
자본화:
|
볼륨(24시간):