Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RIVN.US
13.76+0.51(+3.85%)(czas lokalny: 15.08.2024 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 |
---|---|---|---|---|---|---|
15.08.2024 | 13.01 | 14.13 | 12.92 | 13.76 | 38 490 732 | 0 |
14.08.2024 | 13.58 | 13.77 | 13.20 | 13.25 | 16 869 606 | 0 |
13.08.2024 | 13.50 | 13.87 | 13.40 | 13.54 | 24 632 136 | 0 |
12.08.2024 | 14.00 | 14.00 | 13.35 | 13.39 | 25 841 508 | 0 |
09.08.2024 | 14.62 | 14.65 | 13.83 | 13.95 | 24 823 900 | 0 |
08.08.2024 | 13.90 | 15.34 | 13.80 | 14.72 | 32 646 828 | 0 |
07.08.2024 | 13.50 | 14.66 | 13.30 | 13.79 | 49 387 384 | 0 |
06.08.2024 | 15.11 | 15.15 | 14.51 | 14.80 | 31 713 662 | 0 |
05.08.2024 | 12.96 | 15.05 | 12.96 | 14.61 | 38 816 944 | 0 |
02.08.2024 | 14.54 | 15.01 | 14.26 | 14.72 | 26 970 034 | 0 |
01.08.2024 | 16.40 | 16.45 | 14.90 | 15.24 | 31 250 774 | 0 |
31.07.2024 | 16.36 | 17.05 | 16.34 | 16.41 | 27 488 632 | 0 |
30.07.2024 | 16.40 | 16.65 | 16.12 | 16.22 | 20 761 356 | 0 |
29.07.2024 | 16.28 | 16.55 | 16.00 | 16.30 | 18 306 676 | 0 |
26.07.2024 | 16.32 | 16.90 | 16.14 | 16.21 | 21 539 950 | 0 |
25.07.2024 | 16.00 | 16.90 | 15.85 | 16.25 | 27 203 624 | 0 |
24.07.2024 | 16.85 | 16.95 | 16.05 | 16.27 | 38 344 424 | 0 |
23.07.2024 | 17.06 | 17.56 | 16.55 | 17.50 | 23 464 284 | 0 |
22.07.2024 | 17.03 | 17.45 | 16.84 | 17.22 | 25 562 300 | 0 |
19.07.2024 | 16.50 | 17.02 | 16.33 | 16.75 | 25 907 928 | 0 |
18.07.2024 | 17.42 | 17.48 | 16.45 | 16.90 | 36 840 944 | 0 |
17.07.2024 | 17.50 | 18.49 | 16.94 | 17.19 | 46 766 432 | 0 |
16.07.2024 | 17.72 | 18.35 | 17.27 | 17.94 | 43 966 228 | 0 |
15.07.2024 | 17.76 | 17.94 | 17.02 | 17.50 | 51 315 436 | 0 |
12.07.2024 | 16.75 | 18.86 | 16.75 | 18.11 | 97 340 592 | 0 |
11.07.2024 | 16.76 | 17.23 | 16.33 | 16.76 | 59 239 104 | 0 |
10.07.2024 | 15.83 | 16.74 | 15.46 | 16.37 | 55 804 568 | 0 |
09.07.2024 | 15.49 | 16.17 | 15.35 | 15.71 | 49 960 240 | 0 |
08.07.2024 | 14.83 | 15.77 | 14.45 | 15.49 | 56 415 280 | 0 |
05.07.2024 | 14.58 | 14.86 | 14.03 | 14.79 | 37 013 128 | 0 |
03.07.2024 | 14.75 | 15.31 | 14.53 | 14.65 | 52 620 504 | 0 |
02.07.2024 | 14.28 | 15.18 | 13.95 | 14.89 | 88 608 928 | 0 |
01.07.2024 | 13.46 | 14.51 | 13.31 | 13.92 | 74 020 632 | 0 |
28.06.2024 | 14.50 | 15.12 | 13.21 | 13.42 | 88 110 272 | 0 |
27.06.2024 | 13.95 | 14.67 | 13.43 | 14.47 | 96 798 080 | 0 |
26.06.2024 | 16.33 | 16.35 | 14.17 | 14.74 | 261 980 432 | 0 |
25.06.2024 | 11.12 | 12.04 | 11.07 | 11.96 | 103 089 184 | 0 |
24.06.2024 | 10.32 | 11.13 | 10.31 | 11.01 | 31 892 136 | 0 |
21.06.2024 | 10.33 | 10.43 | 10.15 | 10.32 | 33 064 028 | 0 |
20.06.2024 | 10.77 | 10.87 | 10.28 | 10.33 | 31 233 704 | 0 |
18.06.2024 | 10.83 | 11.02 | 11.02 | 11.02 | 20 047 832 | 0 |
17.06.2024 | 10.88 | 11.11 | 10.65 | 10.96 | 21 250 292 | 0 |
14.06.2024 | 10.92 | 11.23 | 10.81 | 10.88 | 21 323 744 | 0 |
13.06.2024 | 11.83 | 11.89 | 11.07 | 11.11 | 28 689 808 | 0 |
12.06.2024 | 12.25 | 12.46 | 11.73 | 11.80 | 35 059 948 | 0 |
11.06.2024 | 11.76 | 11.90 | 11.52 | 11.83 | 18 333 646 | 0 |
10.06.2024 | 11.44 | 11.97 | 11.38 | 11.87 | 23 170 502 | 0 |
07.06.2024 | 11.51 | 11.90 | 11.35 | 11.52 | 24 524 424 | 0 |
06.06.2024 | 11.27 | 11.81 | 11.14 | 11.74 | 28 721 396 | 0 |
05.06.2024 | 11.26 | 11.51 | 11.09 | 11.45 | 24 804 620 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus