Stockscreener 앱 받기
14.52
1.75%
0.25
시장 영업 전:
14.22
-0.30
-2.07%
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $14.83 | $14.20 | $0.635 | 21,155,528.0 | +1.75% |
| 2026-05-13 | $14.68 | $13.87 | $0.81 | 29,177,485.0 | +2.29% |
| 2026-05-12 | $14.19 | $13.64 | $0.55 | 22,162,903.0 | -0.92% |
| 2026-05-11 | $14.35 | $14.00 | $0.345 | 26,078,534.0 | -0.98% |
| 2026-05-08 | $14.35 | $13.84 | $0.505 | 31,590,200.0 | +0.28% |
| 2026-05-07 | $14.64 | $14.12 | $0.525 | 25,876,076.0 | -2.07% |
| 2026-05-06 | $14.79 | $14.42 | $0.365 | 24,605,434.0 | -0.82% |
| 2026-05-05 | $15.07 | $14.48 | $0.59 | 27,963,643.0 | +0.62% |
| 2026-05-04 | $15.16 | $14.39 | $0.77 | 48,561,734.0 | -3.40% |
| 2026-05-01 | $16.02 | $15.01 | $1.01 | 53,124,110.0 | -8.41% |
| 2026-04-30 | $16.68 | $15.88 | $0.805 | 29,521,508.0 | +2.12% |
| 2026-04-29 | $16.14 | $15.88 | $0.265 | 15,733,345.0 | -0.50% |
| 2026-04-28 | $16.54 | $15.96 | $0.575 | 16,161,388.0 | -3.47% |
| 2026-04-27 | $17.00 | $16.50 | $0.495 | 21,058,614.0 | +1.21% |
| 2026-04-24 | $17.07 | $16.26 | $0.81 | 23,565,115.0 | -2.54% |
| 2026-04-23 | $17.78 | $16.72 | $1.06 | 24,265,143.0 | -4.45% |
| 2026-04-22 | $18.07 | $17.25 | $0.815 | 25,628,360.0 | +3.44% |
| 2026-04-21 | $17.48 | $16.84 | $0.64 | 21,258,423.0 | +1.36% |
| 2026-04-20 | $17.15 | $16.76 | $0.39 | 19,553,294.0 | -1.80% |
| 2026-04-17 | $17.77 | $17.09 | $0.685 | 32,190,400.0 | +2.01% |
| 2026-04-16 | $17.04 | $16.37 | $0.665 | 28,833,590.0 | +2.93% |
| 2026-04-15 | $16.49 | $15.90 | $0.585 | 23,319,918.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $16.02 | $13.64 | $2.38 | 331,451,175.0 | -11.46% |
| 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% |
3.75%
3.16%
자본화:
|
볼륨(24시간):