Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RIVN.US
10.22-0.05(-0.49%)(czas lokalny: 09.05.2024 16:00)Rivian Automotive Inc - Ordinary Shares - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 10.25 | 10.47 | 10.04 | 10.22 | 31 407 532 | 0 |
08.05.2024 | 9.50 | 10.28 | 9.25 | 10.27 | 67 608 384 | 0 |
07.05.2024 | 11.13 | 11.21 | 10.07 | 10.25 | 98 119 552 | 0 |
06.05.2024 | 10.20 | 10.49 | 10.08 | 10.33 | 30 848 944 | 0 |
03.05.2024 | 10.13 | 10.41 | 9.90 | 10.07 | 47 151 952 | 0 |
02.05.2024 | 9.42 | 10.13 | 9.21 | 9.83 | 54 894 032 | 0 |
01.05.2024 | 8.85 | 9.55 | 8.84 | 9.21 | 27 707 980 | 0 |
30.04.2024 | 9.11 | 9.20 | 8.90 | 8.91 | 23 045 092 | 0 |
29.04.2024 | 9.21 | 9.41 | 9.02 | 9.38 | 30 756 640 | 0 |
26.04.2024 | 8.55 | 9.04 | 8.50 | 9.04 | 28 226 128 | 0 |
25.04.2024 | 8.62 | 8.71 | 8.46 | 8.52 | 21 892 060 | 0 |
24.04.2024 | 9.17 | 9.20 | 8.69 | 8.84 | 34 694 496 | 0 |
23.04.2024 | 8.72 | 9.24 | 8.69 | 9.04 | 33 568 592 | 0 |
22.04.2024 | 8.47 | 8.86 | 8.31 | 8.79 | 35 054 888 | 0 |
19.04.2024 | 8.66 | 8.89 | 8.57 | 8.63 | 26 728 624 | 0 |
18.04.2024 | 8.67 | 9.08 | 8.38 | 8.83 | 30 808 444 | 0 |
17.04.2024 | 8.75 | 9.01 | 8.73 | 8.74 | 32 606 112 | 0 |
16.04.2024 | 8.38 | 8.87 | 8.26 | 8.71 | 51 527 136 | 0 |
15.04.2024 | 9.12 | 9.17 | 8.32 | 8.40 | 82 423 872 | 0 |
12.04.2024 | 9.48 | 9.51 | 9.08 | 9.13 | 57 909 456 | 0 |
11.04.2024 | 10.25 | 10.30 | 9.38 | 9.57 | 80 132 280 | 0 |
10.04.2024 | 10.25 | 10.42 | 10.11 | 10.27 | 30 299 016 | 0 |
09.04.2024 | 10.44 | 10.69 | 10.39 | 10.63 | 27 209 410 | 0 |
08.04.2024 | 10.19 | 10.49 | 10.16 | 10.44 | 28 700 460 | 0 |
05.04.2024 | 10.11 | 10.37 | 10.01 | 10.10 | 37 404 440 | 0 |
04.04.2024 | 10.60 | 10.71 | 10.13 | 10.13 | 42 058 344 | 0 |
03.04.2024 | 10.46 | 10.80 | 10.37 | 10.54 | 33 463 240 | 0 |
02.04.2024 | 10.78 | 10.80 | 10.26 | 10.51 | 43 195 032 | 0 |
01.04.2024 | 10.99 | 11.13 | 10.78 | 11.09 | 23 816 112 | 0 |
28.03.2024 | 10.88 | 10.95 | 10.95 | 10.95 | 43 231 892 | 0 |
27.03.2024 | 10.63 | 11.07 | 10.48 | 10.99 | 34 816 176 | 0 |
26.03.2024 | 10.85 | 11.04 | 10.50 | 10.52 | 33 931 844 | 0 |
25.03.2024 | 10.63 | 11.13 | 10.36 | 10.65 | 50 616 060 | 0 |
22.03.2024 | 11.01 | 11.07 | 10.71 | 10.80 | 29 143 120 | 0 |
21.03.2024 | 11.40 | 11.42 | 11.08 | 11.17 | 25 258 550 | 0 |
20.03.2024 | 11.20 | 11.46 | 10.96 | 11.36 | 32 065 996 | 0 |
19.03.2024 | 11.15 | 11.38 | 10.97 | 11.26 | 28 605 136 | 0 |
18.03.2024 | 11.19 | 11.56 | 10.76 | 11.40 | 39 248 404 | 0 |
15.03.2024 | 11.00 | 11.29 | 10.87 | 11.04 | 48 372 656 | 0 |
14.03.2024 | 11.52 | 11.59 | 10.54 | 10.69 | 60 056 428 | 0 |
13.03.2024 | 11.96 | 12.37 | 11.64 | 11.71 | 37 043 048 | 0 |
12.03.2024 | 12.74 | 12.88 | 11.97 | 12.37 | 39 465 864 | 0 |
11.03.2024 | 12.88 | 13.52 | 12.55 | 12.69 | 57 973 664 | 0 |
08.03.2024 | 13.13 | 13.64 | 12.43 | 12.78 | 108 217 168 | 0 |
07.03.2024 | 11.56 | 12.74 | 11.04 | 12.51 | 153 631 408 | 0 |
27.02.2024 | 10.96 | 11.25 | 10.56 | 11.14 | 62 590 416 | 0 |
26.02.2024 | 10.17 | 10.92 | 10.05 | 10.70 | 71 793 192 | 0 |
23.02.2024 | 10.94 | 11.02 | 10.06 | 10.07 | 123 712 640 | 0 |
22.02.2024 | 12.00 | 12.25 | 11.06 | 11.45 | 191 810 432 | 0 |
21.02.2024 | 15.70 | 16.09 | 15.18 | 15.39 | 52 420 992 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus