Stockscreener 앱 받기
13.83
5.90%
0.77
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $14.17 | $12.73 | $1.44 | 39,453,260.0 | +5.90% |
| 2024-12-19 | $13.75 | $12.80 | $0.95 | 33,792,705.0 | +0.00% |
| 2024-12-18 | $14.53 | $12.80 | $1.73 | 56,132,293.0 | -11.16% |
| 2024-12-17 | $15.46 | $14.58 | $0.88 | 30,641,879.0 | -4.17% |
| 2024-12-16 | $15.49 | $13.88 | $1.61 | 56,924,805.0 | +6.75% |
| 2024-12-13 | $14.41 | $13.75 | $0.6583 | 31,482,412.0 | +1.20% |
| 2024-12-12 | $14.31 | $13.48 | $0.83 | 32,553,449.0 | +3.20% |
| 2024-12-11 | $14.33 | $13.23 | $1.10 | 37,531,634.0 | -2.13% |
| 2024-12-10 | $14.51 | $13.77 | $0.7399 | 36,183,444.0 | -2.70% |
| 2024-12-09 | $14.99 | $13.42 | $1.57 | 77,295,513.0 | +11.15% |
| 2024-12-06 | $13.52 | $12.50 | $1.02 | 46,596,366.0 | +5.35% |
| 2024-12-05 | $12.85 | $12.05 | $0.80 | 44,758,078.0 | +3.18% |
| 2024-12-04 | $12.28 | $11.71 | $0.57 | 26,666,063.0 | +0.67% |
| 2024-12-03 | $12.04 | $11.55 | $0.489 | 22,769,607.0 | +0.08% |
| 2024-12-02 | $12.47 | $11.52 | $0.955 | 39,957,514.0 | -2.94% |
| 2024-11-29 | $12.63 | $11.93 | $0.70 | 25,965,729.0 | +0.08% |
| 2024-11-27 | $12.45 | $11.62 | $0.83 | 48,481,871.0 | +5.80% |
| 2024-11-26 | $12.27 | $11.22 | $1.05 | 81,241,917.0 | -0.43% |
| 2024-11-25 | $11.84 | $10.48 | $1.36 | 88,612,173.0 | +13.28% |
| 2024-11-22 | $10.57 | $10.00 | $0.57 | 30,565,616.0 | +2.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.49 | $11.52 | $3.97 | 652,192,282.0 | +13.08% |
| 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% |
Rivian Automotive Inc 주식 (RIVN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.60 | $17.45 | $15.15 | 370,192,050.0 | -42.48% |
| 2022-11 | $36.45 | $27.36 | $9.09 | 268,477,765.0 | -8.38% |
| 2022-10 | $37.39 | $28.61 | $8.78 | 339,533,905.0 | +6.26% |
| 2022-09 | $40.86 | $30.71 | $10.15 | 439,034,138.0 | +0.61% |
| 2022-08 | $40.56 | $31.44 | $9.12 | 339,305,397.0 | -4.64% |
| 2022-07 | $35.41 | $24.48 | $10.93 | 304,742,212.0 | +33.26% |
| 2022-06 | $32.79 | $24.83 | $7.96 | 326,865,913.0 | -18.03% |
| 2022-05 | $34.27 | $19.25 | $15.02 | 614,584,766.0 | +3.84% |
| 2022-04 | $50.26 | $29.44 | $20.82 | 301,704,136.0 | -39.81% |
| 2022-03 | $66.54 | $33.46 | $33.08 | 478,210,400.0 | -25.64% |
| 2022-02 | $71.50 | $53.50 | $18.00 | 343,033,320.0 | +2.77% |
| 2022-01 | $106.8 | $50.00 | $56.80 | 375,932,949.0 | -36.60% |
0.55%
0.90%
자본화:
|
볼륨(24시간):