Stockscreener 앱 받기
13.55
2.02%
-0.28
시간 외 거래:
13.57
0.02
+0.15%
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $13.75 | $13.13 | $0.62 | 25,389,088.0 | -2.02% |
| 2025-05-02 | $14.05 | $13.61 | $0.44 | 27,162,033.0 | +0.51% |
| 2025-05-01 | $14.16 | $13.70 | $0.46 | 31,804,589.0 | +0.73% |
| 2025-04-30 | $13.81 | $12.73 | $1.08 | 48,646,776.0 | +2.71% |
| 2025-04-29 | $13.35 | $12.93 | $0.42 | 18,285,513.0 | +0.83% |
| 2025-04-28 | $13.32 | $12.75 | $0.57 | 33,455,539.0 | +4.52% |
| 2025-04-25 | $12.65 | $12.02 | $0.63 | 24,435,698.0 | +4.38% |
| 2025-04-24 | $12.27 | $11.71 | $0.5613 | 19,718,171.0 | +2.46% |
| 2025-04-23 | $12.24 | $11.77 | $0.47 | 27,918,661.0 | +3.87% |
| 2025-04-22 | $11.74 | $11.25 | $0.4899 | 22,465,605.0 | +1.88% |
| 2025-04-21 | $11.55 | $10.85 | $0.70 | 24,573,553.0 | -3.88% |
| 2025-04-17 | $11.69 | $11.35 | $0.345 | 16,227,079.0 | +0.96% |
| 2025-04-16 | $12.14 | $11.17 | $0.975 | 33,258,093.0 | -3.53% |
| 2025-04-15 | $12.10 | $11.65 | $0.45 | 20,627,704.0 | -1.00% |
| 2025-04-14 | $12.11 | $11.52 | $0.59 | 26,838,065.0 | +4.88% |
| 2025-04-11 | $11.49 | $10.93 | $0.56 | 22,841,084.0 | +0.09% |
| 2025-04-10 | $11.68 | $10.94 | $0.74 | 25,264,434.0 | -2.63% |
| 2025-04-09 | $11.98 | $10.67 | $1.31 | 43,183,528.0 | +8.98% |
| 2025-04-08 | $12.16 | $10.55 | $1.61 | 28,742,398.0 | -3.66% |
Rivian Automotive Inc 주식 (RIVN) 연도별 가격 이력
이 심층 분석에서는 Rivian Automotive Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RIVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rivian Automotive Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rivian Automotive Inc 주식 (RIVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $14.16 | $13.13 | $1.03 | 109,744,798.0 | -0.81% |
| 2025-04 | $13.81 | $10.36 | $3.45 | 648,923,039.0 | +9.72% |
| 2025-03 | $13.30 | $10.48 | $2.82 | 570,579,562.0 | +5.15% |
| 2025-02 | $14.45 | $11.32 | $3.13 | 586,414,861.0 | -5.73% |
| 2025-01 | $16.65 | $12.17 | $4.48 | 750,250,493.0 | -5.56% |
Rivian Automotive Inc 주식 (RIVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.49 | $11.52 | $3.97 | 707,214,414.0 | +11.04% |
| 2024-11 | $13.10 | $9.50 | $3.60 | 1,009,315,517.0 | +21.09% |
| 2024-10 | $11.21 | $9.82 | $1.39 | 634,869,210.0 | -9.98% |
| 2024-09 | $14.08 | $10.95 | $3.13 | 592,335,172.0 | -20.59% |
| 2024-08 | $16.45 | $12.77 | $3.68 | 628,456,787.0 | -13.89% |
| 2024-07 | $18.86 | $13.31 | $5.54 | 971,860,168.0 | +22.28% |
| 2024-06 | $16.35 | $10.15 | $6.20 | 919,014,635.0 | +22.89% |
| 2024-05 | $12.13 | $8.84 | $3.29 | 900,924,448.0 | +22.70% |
| 2024-04 | $11.13 | $8.26 | $2.87 | 828,439,016.0 | -18.72% |
| 2024-03 | $13.64 | $10.36 | $3.28 | 956,519,507.0 | -3.27% |
| 2024-02 | $16.84 | $10.05 | $6.79 | 1,006,649,861.0 | -26.06% |
| 2024-01 | $21.94 | $14.59 | $7.35 | 664,802,186.0 | -34.74% |
Rivian Automotive Inc 주식 (RIVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.61 | $16.62 | $7.99 | 738,405,475.0 | +39.98% |
| 2023-11 | $18.77 | $15.12 | $3.65 | 836,642,183.0 | +3.33% |
| 2023-10 | $24.87 | $15.29 | $9.58 | 1,033,439,930.0 | -33.20% |
| 2023-09 | $24.62 | $20.03 | $4.59 | 495,248,926.0 | +6.82% |
| 2023-08 | $27.64 | $19.48 | $8.16 | 772,432,625.0 | -17.76% |
| 2023-07 | $28.06 | $17.80 | $10.26 | 1,736,359,254.0 | +65.91% |
| 2023-06 | $16.75 | $13.30 | $3.45 | 701,789,539.0 | +13.10% |
| 2023-05 | $15.74 | $12.35 | $3.39 | 510,057,307.0 | +14.90% |
| 2023-04 | $15.79 | $11.68 | $4.12 | 409,048,677.0 | -17.18% |
| 2023-03 | $17.74 | $12.58 | $5.16 | 937,271,541.0 | -19.79% |
| 2023-02 | $22.09 | $16.91 | $5.18 | 431,872,708.0 | -0.52% |
| 2023-01 | $21.44 | $15.28 | $6.16 | 618,933,741.0 | +5.26% |
0.91%
1.46%
자본화:
|
볼륨(24시간):