Stockscreener 앱 받기
14.21
3.72%
0.51
시간 외 거래:
14.17
-0.04
-0.28%
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-02 | $13.95 | $12.98 | $0.97 | 51,176,941.0 | +2.21% |
| 2025-08-29 | $13.88 | $13.31 | $0.575 | 39,579,911.0 | -0.51% |
| 2025-08-28 | $13.66 | $13.09 | $0.57 | 31,498,255.0 | +3.18% |
| 2025-08-27 | $13.50 | $13.13 | $0.365 | 38,767,446.0 | +0.08% |
| 2025-08-26 | $13.26 | $12.84 | $0.42 | 52,972,907.0 | +0.76% |
| 2025-08-25 | $13.49 | $12.91 | $0.58 | 46,525,946.0 | +0.15% |
| 2025-08-22 | $13.11 | $12.16 | $0.95 | 64,432,548.0 | +8.00% |
| 2025-08-21 | $12.15 | $11.84 | $0.31 | 42,118,207.0 | +0.41% |
| 2025-08-20 | $12.32 | $11.88 | $0.445 | 45,184,019.0 | -1.47% |
| 2025-08-19 | $12.50 | $12.07 | $0.43 | 48,649,935.0 | -1.29% |
| 2025-08-18 | $12.48 | $12.07 | $0.41 | 38,336,670.0 | +1.39% |
| 2025-08-15 | $12.45 | $12.01 | $0.4399 | 51,902,498.0 | +1.49% |
| 2025-08-14 | $12.21 | $11.79 | $0.42 | 37,887,430.0 | -1.79% |
| 2025-08-13 | $12.35 | $11.90 | $0.44 | 25,041,884.0 | +2.59% |
| 2025-08-12 | $12.10 | $11.58 | $0.5249 | 33,539,763.0 | +0.34% |
| 2025-08-11 | $12.33 | $11.83 | $0.50 | 40,508,429.0 | +1.19% |
| 2025-08-08 | $12.29 | $11.78 | $0.505 | 28,797,790.0 | -2.32% |
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 | $15.03 | $12.98 | $2.05 | 381,270,980.0 | +4.72% |
| 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% |
0.05%
0.00%
자본화:
|
볼륨(24시간):