XNAS
Datos históricos de Rivian Automotive, Inc.
Rivian Automotive, Inc. · RIVN
$13.96
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:49 UTC
- Variación en el periodo
- +9.06%
- Máximo
- US$22.69
- 22 de diciembre de 2025
- Mínimo
- US$12.39
- 4 de noviembre de 2025
- Volumen medio diario
- 33.69 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.27 | 14.43 | 13.82 | 13.96 | −2.58% | 25.76 M |
| 8 oct 2026 | 14.16 | 14.36 | 14.01 | 14.33 | −0.07% | 26.25 M |
| 7 oct 2026 | 14.29 | 14.45 | 14.10 | 14.34 | −1.17% | 22.16 M |
| 6 oct 2026 | 14.58 | 14.83 | 14.43 | 14.51 | −0.62% | 17.29 M |
| 5 oct 2026 | 14.26 | 14.62 | 14.13 | 14.60 | +2.10% | 26.15 M |
| 2 oct 2026 | 15.27 | 15.36 | 13.96 | 14.30 | −3.12% | 60.86 M |
| 1 oct 2026 | 14.98 | 15.02 | 14.55 | 14.76 | −1.20% | 32.15 M |
| 30 sep 2026 | 15.10 | 15.28 | 14.91 | 14.94 | −0.20% | 20.01 M |
| 29 sep 2026 | 14.94 | 15.34 | 14.70 | 14.97 | +1.22% | 28.89 M |
| 28 sep 2026 | 15.26 | 15.37 | 14.75 | 14.79 | −4.40% | 25.15 M |
| 25 sep 2026 | 15.45 | 15.65 | 15.18 | 15.47 | +1.18% | 16.69 M |
| 24 sep 2026 | 14.91 | 15.58 | 14.80 | 15.29 | +1.80% | 26.99 M |
| 23 sep 2026 | 15.04 | 15.17 | 14.80 | 15.02 | −0.79% | 17.15 M |
| 22 sep 2026 | 15.54 | 15.69 | 15.06 | 15.14 | −1.43% | 20.97 M |
| 21 sep 2026 | 15.22 | 15.65 | 15.19 | 15.36 | +2.47% | 19.88 M |
| 18 sep 2026 | 15.45 | 15.65 | 14.91 | 14.99 | −2.66% | 37.24 M |
| 17 sep 2026 | 15.58 | 16.09 | 15.38 | 15.40 | +1.12% | 26.8 M |
| 16 sep 2026 | 15.60 | 15.73 | 14.83 | 15.23 | −1.99% | 30.81 M |
| 15 sep 2026 | 15.73 | 15.89 | 15.30 | 15.54 | −2.02% | 21.11 M |
| 14 sep 2026 | 15.87 | 16.25 | 15.74 | 15.86 | −1.06% | 16.73 M |
| 11 sep 2026 | 16.25 | 16.81 | 16.01 | 16.03 | −0.12% | 19.06 M |
| 10 sep 2026 | 15.75 | 16.41 | 15.56 | 16.05 | +0.28% | 18.38 M |
| 9 sep 2026 | 16.06 | 16.39 | 15.93 | 16.01 | −1.02% | 18.49 M |
| 8 sep 2026 | 15.84 | 16.30 | 15.61 | 16.17 | +2.73% | 16.91 M |
| 4 sep 2026 | 15.77 | 15.86 | 15.56 | 15.74 | −1.07% | 14.13 M |
| 3 sep 2026 | 15.79 | 16.05 | 15.69 | 15.91 | +1.92% | 14.35 M |
| 2 sep 2026 | 15.55 | 15.79 | 15.41 | 15.61 | +0.48% | 15.35 M |
| 1 sep 2026 | 15.68 | 15.85 | 15.37 | 15.54 | −3.27% | 16.2 M |
| 31 ago 2026 | 15.90 | 16.44 | 15.89 | 16.06 | −0.06% | 23.32 M |
| 28 ago 2026 | 16.51 | 16.73 | 15.61 | 16.07 | −4.35% | 40.92 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.