Stockscreener 앱 받기
12.97
4.70%
-0.64
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $13.36 | $12.55 | $0.81 | 70,254,076.0 | -4.70% |
| 2025-02-20 | $14.05 | $13.28 | $0.77 | 48,654,200.0 | -2.30% |
| 2025-02-19 | $14.41 | $13.80 | $0.61 | 28,384,183.0 | -3.53% |
| 2025-02-18 | $14.45 | $13.54 | $0.91 | 38,280,897.0 | +2.92% |
| 2025-02-14 | $14.19 | $13.47 | $0.72 | 33,371,380.0 | +5.49% |
| 2025-02-13 | $13.33 | $12.58 | $0.752 | 27,138,032.0 | +6.57% |
| 2025-02-12 | $12.73 | $12.25 | $0.48 | 21,521,929.0 | +0.32% |
| 2025-02-11 | $12.94 | $12.36 | $0.58 | 22,868,873.0 | -4.23% |
| 2025-02-10 | $13.09 | $12.55 | $0.54 | 22,274,675.0 | +4.09% |
| 2025-02-07 | $12.86 | $12.40 | $0.4559 | 16,460,128.0 | -2.50% |
| 2025-02-06 | $13.22 | $12.65 | $0.57 | 21,261,607.0 | +0.23% |
| 2025-02-05 | $13.07 | $12.71 | $0.36 | 13,565,770.0 | -0.78% |
| 2025-02-04 | $12.98 | $12.31 | $0.67 | 18,812,735.0 | +3.87% |
| 2025-02-03 | $12.55 | $11.89 | $0.665 | 21,578,568.0 | -1.35% |
| 2025-01-31 | $12.99 | $12.38 | $0.61 | 19,864,240.0 | +0.40% |
| 2025-01-30 | $12.81 | $12.34 | $0.47 | 17,777,423.0 | +0.72% |
| 2025-01-29 | $12.61 | $12.22 | $0.39 | 20,597,974.0 | -2.28% |
| 2025-01-28 | $12.89 | $12.41 | $0.48 | 22,860,865.0 | -1.09% |
| 2025-01-27 | $13.56 | $12.69 | $0.87 | 31,608,091.0 | +0.63% |
| 2025-01-24 | $13.19 | $12.48 | $0.71 | 31,346,477.0 | +2.24% |
| 2025-01-23 | $12.77 | $12.17 | $0.5995 | 38,588,679.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $14.45 | $11.89 | $2.56 | 474,681,129.0 | +3.26% |
| 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% |
3.95%
1.17%
자본화:
|
볼륨(24시간):