Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RIVN.US
22.40+2.12(+10.45%)(czas lokalny: 19.12.2025 16:00)Rivian Automotive, Inc. Class A Common Stock
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 20.41 | 22.64 | 20.37 | 22.40 | 4 375 952 | 0 |
| 18.12.2025 | 18.26 | 20.33 | 18.26 | 20.25 | 3 009 416 | 0 |
| 17.12.2025 | 18.11 | 18.39 | 17.60 | 17.62 | 978 628 | 0 |
| 16.12.2025 | 18.66 | 18.96 | 17.64 | 17.91 | 1 643 821 | 0 |
| 15.12.2025 | 18.61 | 19.58 | 18.38 | 18.68 | 2 326 042 | 0 |
| 12.12.2025 | 16.82 | 19.60 | 16.73 | 18.42 | 103 734 208 | 0 |
| 11.12.2025 | 17.41 | 17.41 | 15.73 | 16.41 | 5 335 280 | 0 |
| 10.12.2025 | 17.61 | 18.41 | 17.46 | 17.49 | 1 654 630 | 0 |
| 09.12.2025 | 17.47 | 17.79 | 17.38 | 17.70 | 957 350 | 0 |
| 08.12.2025 | 17.57 | 17.70 | 17.05 | 17.61 | 1 340 775 | 0 |
| 05.12.2025 | 18.08 | 18.60 | 17.91 | 17.95 | 40 535 000 | 0 |
| 04.12.2025 | 17.61 | 18.16 | 17.37 | 18.04 | 1 480 489 | 0 |
| 03.12.2025 | 17.15 | 17.89 | 16.90 | 17.55 | 1 008 825 | 0 |
| 02.12.2025 | 17.18 | 17.66 | 17.05 | 17.21 | 1 152 040 | 0 |
| 01.12.2025 | 16.55 | 17.78 | 16.53 | 17.18 | 1 500 162 | 0 |
| 28.11.2025 | 16.39 | 17.05 | 16.26 | 16.86 | 18 543 000 | 0 |
| 26.11.2025 | 15.61 | 16.48 | 15.51 | 16.18 | 35 430 200 | 0 |
| 25.11.2025 | 15.12 | 15.66 | 14.90 | 15.58 | 1 262 576 | 0 |
| 24.11.2025 | 15.03 | 15.24 | 14.68 | 15.18 | 1 135 213 | 0 |
| 21.11.2025 | 14.73 | 15.12 | 13.95 | 14.86 | 40 435 800 | 0 |
| 20.11.2025 | 14.93 | 15.62 | 14.60 | 14.65 | 2 510 776 | 0 |
| 19.11.2025 | 14.80 | 14.93 | 14.34 | 14.73 | 3 988 440 | 0 |
| 18.11.2025 | 14.68 | 15.33 | 14.41 | 15.00 | 5 569 454 | 0 |
| 17.11.2025 | 15.05 | 15.24 | 14.54 | 14.88 | 4 009 972 | 0 |
| 14.11.2025 | 15.70 | 15.86 | 15.07 | 15.10 | 7 007 691 | 0 |
| 13.11.2025 | 17.26 | 17.70 | 16.21 | 16.37 | 7 751 501 | 0 |
| 12.11.2025 | 17.55 | 17.71 | 16.41 | 17.52 | 9 648 234 | 0 |
| 11.11.2025 | 16.38 | 18.13 | 16.20 | 18.02 | 14 854 689 | 0 |
| 10.11.2025 | 15.62 | 16.74 | 15.01 | 16.41 | 10 405 350 | 0 |
| 07.11.2025 | 15.06 | 15.38 | 14.25 | 15.23 | 65 623 800 | 0 |
| 06.11.2025 | 15.28 | 15.61 | 14.48 | 15.20 | 5 765 961 | 0 |
| 05.11.2025 | 13.34 | 15.85 | 13.27 | 15.43 | 14 264 829 | 0 |
| 04.11.2025 | 12.95 | 12.98 | 12.39 | 12.52 | 6 946 497 | 0 |
| 03.11.2025 | 13.57 | 13.57 | 13.16 | 13.19 | 3 142 280 | 0 |
| 31.10.2025 | 13.08 | 13.59 | 12.89 | 13.57 | 44 769 800 | 0 |
| 30.10.2025 | 13.55 | 13.57 | 12.99 | 13.01 | 3 086 134 | 0 |
| 29.10.2025 | 13.51 | 13.87 | 13.47 | 13.71 | 1 480 438 | 0 |
| 28.10.2025 | 13.38 | 13.62 | 13.21 | 13.52 | 1 519 299 | 0 |
| 27.10.2025 | 13.18 | 13.66 | 12.98 | 13.40 | 1 506 971 | 0 |
| 24.10.2025 | 13.21 | 13.27 | 12.94 | 12.98 | 28 282 600 | 0 |
| 23.10.2025 | 12.83 | 13.19 | 12.73 | 13.09 | 900 664 | 0 |
| 22.10.2025 | 13.11 | 13.25 | 12.72 | 12.91 | 1 690 637 | 0 |
| 21.10.2025 | 13.09 | 13.55 | 12.90 | 13.21 | 1 120 697 | 0 |
| 20.10.2025 | 12.80 | 13.15 | 12.66 | 13.09 | 1 233 880 | 0 |
| 17.10.2025 | 12.90 | 13.21 | 12.87 | 13.03 | 23 967 300 | 0 |
| 16.10.2025 | 13.41 | 13.41 | 12.81 | 12.91 | 1 892 476 | 0 |
| 15.10.2025 | 13.23 | 13.63 | 13.19 | 13.41 | 3 285 832 | 0 |
| 14.10.2025 | 12.84 | 13.26 | 12.61 | 13.12 | 1 829 080 | 0 |
| 13.10.2025 | 12.96 | 13.12 | 12.81 | 13.06 | 1 140 478 | 0 |
| 10.10.2025 | 13.13 | 13.20 | 12.67 | 12.79 | 1 867 960 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
