Stockscreener 앱 받기
14.75
2.77%
-0.42
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $15.27 | $14.50 | $0.77 | 24,047,907.0 | -2.77% |
| 2026-01-29 | $15.56 | $14.86 | $0.6934 | 23,319,421.0 | -0.20% |
| 2026-01-28 | $15.49 | $15.13 | $0.365 | 17,904,773.0 | -0.46% |
| 2026-01-27 | $15.81 | $15.12 | $0.70 | 21,145,098.0 | -3.05% |
| 2026-01-26 | $15.88 | $15.56 | $0.32 | 17,305,157.0 | -1.25% |
| 2026-01-23 | $16.35 | $15.77 | $0.58 | 20,356,772.0 | -2.27% |
| 2026-01-22 | $16.98 | $16.22 | $0.76 | 20,258,205.0 | -0.91% |
| 2026-01-21 | $16.66 | $16.10 | $0.56 | 23,479,164.0 | +1.92% |
| 2026-01-20 | $16.30 | $15.86 | $0.44 | 29,927,784.0 | -3.06% |
| 2026-01-16 | $17.24 | $16.58 | $0.66 | 26,802,062.0 | -2.29% |
| 2026-01-15 | $17.57 | $16.88 | $0.695 | 28,862,227.0 | -2.51% |
| 2026-01-14 | $18.25 | $17.07 | $1.18 | 53,057,765.0 | -7.16% |
| 2026-01-13 | $19.15 | $18.64 | $0.505 | 24,630,151.0 | -1.57% |
| 2026-01-12 | $19.45 | $18.53 | $0.915 | 29,279,114.0 | -0.36% |
| 2026-01-09 | $20.17 | $19.04 | $1.14 | 31,928,498.0 | -3.37% |
| 2026-01-08 | $20.95 | $19.70 | $1.25 | 36,450,098.0 | -0.85% |
| 2026-01-07 | $20.58 | $18.69 | $1.89 | 42,049,154.0 | +2.71% |
| 2026-01-06 | $20.10 | $18.88 | $1.22 | 34,519,369.0 | -0.31% |
| 2026-01-05 | $20.00 | $19.16 | $0.84 | 29,660,295.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $20.95 | $14.50 | $6.45 | 600,573,965.0 | -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% |
3.28%
0.10%
자본화:
|
볼륨(24시간):