Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rivian Automotive, Inc. (NQ: RIVN )

10.22 -0.20 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 10.22 10.35 9.970 10.22 19,297,402 -0.20(-1.92%)
May 28, 2024 10.44 10.68 10.31 10.42 22,929,884 -0.02(-0.19%)
May 24, 2024 10.06 10.46 10.02 10.44 25,691,400 +0.49(+4.92%)
May 23, 2024 10.55 10.55 9.890 9.950 37,248,720 -0.75(-7.01%)
May 22, 2024 10.02 10.74 9.940 10.70 37,585,304 +0.65(+6.47%)
May 21, 2024 10.24 10.35 9.980 10.05 23,561,040 -0.23(-2.24%)
May 20, 2024 10.43 10.60 10.21 10.28 21,774,448 -0.22(-2.10%)
May 17, 2024 10.07 10.51 9.890 10.50 23,884,076 +0.37(+3.65%)
May 16, 2024 10.24 10.41 10.08 10.13 34,707,904 -0.07(-0.69%)
May 15, 2024 11.06 11.14 10.14 10.20 64,282,044 -0.99(-8.85%)
May 14, 2024 11.48 12.13 11.11 11.19 61,015,632 +0.29(+2.66%)
May 13, 2024 10.04 11.19 10.03 10.90 65,389,960 +0.91(+9.11%)
May 10, 2024 10.20 10.41 9.840 9.990 32,543,810 -0.23(-2.25%)
May 09, 2024 10.25 10.47 10.04 10.22 31,361,804 -0.05(-0.49%)
May 08, 2024 9.510 10.28 9.250 10.27 67,562,712 +0.02(+0.20%)
May 07, 2024 11.14 11.21 10.07 10.25 97,751,736 -0.08(-0.77%)
May 06, 2024 10.20 10.49 10.08 10.33 30,811,920 +0.26(+2.58%)
May 03, 2024 10.13 10.41 9.900 10.07 47,151,980 +0.24(+2.44%)
May 02, 2024 9.420 10.13 9.215 9.830 55,127,332 +0.62(+6.73%)
May 01, 2024 8.850 9.550 8.840 9.210 27,683,446 +0.31(+3.48%)
Apr 30, 2024 9.110 9.200 8.900 8.900 22,986,856 -0.48(-5.12%)
Apr 29, 2024 9.210 9.410 9.020 9.380 30,700,486 +0.34(+3.76%)
Apr 26, 2024 8.550 9.040 8.500 9.040 28,226,234 +0.52(+6.10%)
Apr 25, 2024 8.620 8.710 8.460 8.520 21,849,352 -0.32(-3.62%)
Apr 24, 2024 9.160 9.200 8.693 8.840 34,646,456 -0.20(-2.21%)
Apr 23, 2024 8.720 9.240 8.685 9.040 33,410,496 +0.25(+2.84%)
Apr 22, 2024 8.460 8.860 8.315 8.790 35,021,960 +0.16(+1.85%)
Apr 19, 2024 8.660 8.890 8.570 8.630 26,728,624 -0.20(-2.27%)
Apr 18, 2024 8.700 9.080 8.380 8.830 30,953,694 +0.09(+1.03%)
Apr 17, 2024 8.750 9.010 8.730 8.740 32,560,992 +0.03(+0.34%)
Apr 16, 2024 8.360 8.870 8.260 8.710 51,500,276 +0.31(+3.69%)
Apr 15, 2024 9.120 9.170 8.320 8.400 82,623,864 -0.73(-8.00%)
Apr 12, 2024 9.480 9.510 9.080 9.130 57,954,160 -0.44(-4.60%)
Apr 11, 2024 10.25 10.30 9.380 9.570 80,050,304 -0.70(-6.82%)
Apr 10, 2024 10.25 10.42 10.11 10.27 30,257,050 -0.36(-3.39%)
Apr 09, 2024 10.45 10.69 10.39 10.63 27,165,796 +0.19(+1.82%)
Apr 08, 2024 10.19 10.49 10.16 10.44 28,680,400 +0.34(+3.37%)
Apr 05, 2024 10.11 10.37 10.01 10.10 37,404,444 -0.03(-0.30%)
Apr 04, 2024 10.63 10.71 10.13 10.13 41,978,200 -0.41(-3.89%)
Apr 03, 2024 10.46 10.80 10.37 10.54 33,827,576 +0.03(+0.29%)
Apr 02, 2024 10.77 10.80 10.26 10.51 43,152,292 -0.58(-5.23%)
Apr 01, 2024 10.99 11.13 10.78 11.09 23,790,450 +0.14(+1.28%)
Mar 28, 2024 10.88 11.01 11.00 10.95 43,231,960 -0.04(-0.36%)
Mar 27, 2024 10.64 11.07 10.48 10.99 34,779,784 +0.47(+4.47%)
Mar 26, 2024 10.85 11.04 10.50 10.52 33,872,128 -0.13(-1.22%)
Mar 25, 2024 10.66 11.13 10.36 10.65 50,524,752 -0.15(-1.39%)
Mar 22, 2024 11.02 11.07 10.71 10.80 29,143,172 -0.37(-3.31%)
Mar 21, 2024 11.40 11.42 11.08 11.17 25,355,672 -0.19(-1.67%)
Mar 20, 2024 11.20 11.46 10.96 11.36 31,966,762 +0.10(+0.89%)
Mar 19, 2024 11.16 11.38 10.97 11.26 28,677,204 -0.14(-1.23%)
Mar 18, 2024 11.19 11.56 10.76 11.40 39,179,912 +0.36(+3.26%)
Mar 15, 2024 11.01 11.29 10.87 11.04 48,373,516 +0.35(+3.27%)
Mar 14, 2024 11.52 11.59 10.54 10.69 59,904,080 -1.02(-8.71%)
Mar 13, 2024 11.95 12.37 11.64 11.71 36,979,808 -0.66(-5.34%)
Mar 12, 2024 12.75 12.88 11.97 12.37 39,438,532 -0.32(-2.52%)
Mar 11, 2024 12.87 13.52 12.55 12.69 57,902,776 -0.09(-0.70%)
Mar 08, 2024 13.13 13.64 12.43 12.78 108,904,024 +0.27(+2.16%)
Mar 07, 2024 11.58 12.74 11.04 12.51 152,481,392 +1.48(+13.42%)
Mar 06, 2024 10.99 11.12 10.73 11.03 24,488,216 +0.10(+0.91%)
Mar 05, 2024 10.73 11.20 10.64 10.93 35,650,860 +0.02(+0.18%)
Mar 04, 2024 10.89 11.08 10.55 10.91 50,081,608 -0.44(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.