Stockscreener 앱 받기
14.51
0.92%
-0.095
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $14.83 | $14.43 | $0.405 | 14,766,711.0 | -0.65% |
| 2026-10-05 | $14.62 | $14.13 | $0.49 | 26,058,881.0 | +2.10% |
| 2026-10-02 | $15.36 | $13.96 | $1.40 | 60,611,475.0 | -3.12% |
| 2026-10-01 | $15.02 | $14.54 | $0.4778 | 32,015,908.0 | -1.20% |
| 2026-09-30 | $15.28 | $14.90 | $0.375 | 19,652,175.0 | -0.20% |
| 2026-09-29 | $15.34 | $14.70 | $0.64 | 28,085,062.0 | +1.22% |
| 2026-09-28 | $15.37 | $14.75 | $0.62 | 24,937,282.0 | -4.40% |
| 2026-09-25 | $15.65 | $15.18 | $0.47 | 16,534,947.0 | +1.18% |
| 2026-09-24 | $15.57 | $14.80 | $0.7742 | 26,809,346.0 | +1.80% |
| 2026-09-23 | $15.17 | $14.80 | $0.37 | 17,057,243.0 | -0.79% |
| 2026-09-22 | $15.69 | $15.06 | $0.63 | 20,536,980.0 | -1.43% |
| 2026-09-21 | $15.65 | $15.19 | $0.465 | 19,588,534.0 | +2.47% |
| 2026-09-18 | $15.64 | $14.90 | $0.74 | 37,013,999.0 | -2.66% |
| 2026-09-17 | $16.09 | $15.38 | $0.71 | 25,664,737.0 | +1.12% |
| 2026-09-16 | $15.73 | $14.83 | $0.8993 | 30,707,002.0 | -1.99% |
| 2026-09-15 | $15.89 | $15.29 | $0.595 | 21,077,666.0 | -2.02% |
| 2026-09-14 | $16.25 | $15.74 | $0.51 | 16,661,403.0 | -1.06% |
| 2026-09-11 | $16.81 | $16.01 | $0.80 | 18,924,697.0 | -0.12% |
| 2026-09-10 | $16.41 | $15.56 | $0.845 | 17,996,400.0 | +0.28% |
| 2026-09-09 | $16.39 | $15.93 | $0.455 | 18,417,307.0 | -1.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $15.36 | $13.96 | $1.40 | 133,452,975.0 | -2.91% |
| 2026-09 | $16.81 | $14.70 | $2.11 | 436,091,723.0 | -6.97% |
| 2026-08 | $17.16 | $14.40 | $2.76 | 447,683,273.0 | +5.52% |
| 2026-07 | $20.20 | $15.14 | $5.05 | 892,826,373.0 | -12.28% |
| 2026-06 | $18.55 | $14.35 | $4.20 | 675,494,500.0 | +6.44% |
| 2026-05 | $16.60 | $12.65 | $3.95 | 645,048,546.0 | -0.61% |
| 2026-04 | $18.07 | $14.43 | $3.64 | 492,260,584.0 | +8.97% |
| 2026-03 | $17.55 | $14.24 | $3.31 | 641,322,207.0 | -1.83% |
| 2026-02 | $18.48 | $13.58 | $4.90 | 639,258,422.0 | +3.93% |
| 2026-01 | $20.95 | $14.50 | $6.45 | 576,526,058.0 | -25.16% |
Rivian Automotive Inc 주식 (RIVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.69 | $15.73 | $6.96 | 966,898,854.0 | +16.19% |
| 2025-11 | $18.13 | $12.39 | $5.74 | 1,210,090,070.0 | +24.24% |
| 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% |
2.34%
자본화:
|
볼륨(24시간):