Stockscreener 앱 받기
15.25
2.18%
-0.34
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-29 | $15.79 | $15.00 | $0.79 | 45,903,279.0 | -2.18% |
| 2025-09-26 | $16.17 | $15.57 | $0.60 | 36,777,579.0 | -0.95% |
| 2025-09-25 | $16.05 | $15.14 | $0.91 | 44,924,897.0 | -0.32% |
| 2025-09-24 | $15.95 | $15.06 | $0.8862 | 50,533,517.0 | +1.67% |
| 2025-09-23 | $15.70 | $14.99 | $0.71 | 53,697,373.0 | +1.90% |
| 2025-09-22 | $15.43 | $14.11 | $1.32 | 72,960,877.0 | +5.98% |
| 2025-09-19 | $14.77 | $14.02 | $0.75 | 68,533,516.0 | -2.04% |
| 2025-09-18 | $14.94 | $14.07 | $0.8663 | 48,731,129.0 | +4.04% |
| 2025-09-17 | $14.63 | $13.96 | $0.67 | 47,791,353.0 | -1.47% |
| 2025-09-16 | $14.65 | $13.73 | $0.92 | 62,267,195.0 | +5.29% |
| 2025-09-15 | $13.77 | $13.38 | $0.39 | 30,766,392.0 | +1.04% |
| 2025-09-12 | $14.04 | $12.57 | $1.47 | 67,084,490.0 | -3.65% |
| 2025-09-11 | $14.63 | $13.95 | $0.68 | 40,387,625.0 | +0.43% |
| 2025-09-10 | $14.27 | $13.73 | $0.5399 | 32,359,212.0 | -0.22% |
| 2025-09-09 | $14.20 | $13.69 | $0.515 | 30,029,645.0 | -0.36% |
| 2025-09-08 | $14.32 | $13.82 | $0.505 | 53,556,901.0 | -1.55% |
| 2025-09-05 | $14.57 | $13.66 | $0.91 | 85,216,278.0 | +3.72% |
| 2025-09-04 | $14.37 | $13.38 | $0.99 | 82,606,939.0 | -5.12% |
| 2025-09-03 | $15.03 | $13.85 | $1.18 | 77,054,544.0 | +4.11% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $16.17 | $12.57 | $3.60 | 1,128,262,961.0 | +12.38% |
| 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% |
1.76%
4.02%
자본화:
|
볼륨(24시간):