Stockscreener 앱 받기
10.07
0.10%
0.010
시간 외 거래:
10.14
0.07
+0.70%
Rivian Automotive Inc 주식 (RIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.72 | $9.85 | $0.87 | 51,282,622.0 | +0.10% |
| 2024-11-15 | $10.07 | $9.55 | $0.52 | 78,522,136.0 | -2.42% |
| 2024-11-14 | $11.99 | $10.22 | $1.77 | 79,514,856.0 | -14.30% |
| 2024-11-13 | $13.10 | $11.46 | $1.64 | 119,502,047.0 | +13.71% |
| 2024-11-12 | $10.87 | $10.50 | $0.37 | 28,329,103.0 | -4.17% |
| 2024-11-11 | $11.25 | $10.25 | $1.00 | 44,856,613.0 | +4.25% |
| 2024-11-08 | $10.72 | $9.83 | $0.89 | 58,438,274.0 | +5.37% |
| 2024-11-07 | $10.24 | $9.81 | $0.43 | 55,670,260.0 | +3.50% |
| 2024-11-06 | $10.24 | $9.50 | $0.74 | 68,934,817.0 | -8.31% |
| 2024-11-05 | $10.62 | $10.17 | $0.4491 | 17,899,735.0 | +2.92% |
| 2024-11-04 | $10.55 | $10.25 | $0.299 | 18,637,474.0 | +1.08% |
| 2024-11-01 | $10.44 | $10.13 | $0.31 | 19,852,578.0 | +0.79% |
| 2024-10-31 | $10.59 | $10.01 | $0.5788 | 25,318,121.0 | -2.79% |
| 2024-10-30 | $10.58 | $10.28 | $0.30 | 19,625,106.0 | -0.76% |
| 2024-10-29 | $10.89 | $10.28 | $0.61 | 23,356,139.0 | -3.59% |
| 2024-10-28 | $11.12 | $10.54 | $0.575 | 31,548,700.0 | +3.92% |
| 2024-10-25 | $10.63 | $10.33 | $0.30 | 22,833,743.0 | +0.19% |
| 2024-10-24 | $10.83 | $10.26 | $0.57 | 32,320,368.0 | +2.66% |
| 2024-10-23 | $10.58 | $10.01 | $0.57 | 20,738,941.0 | -3.15% |
| 2024-10-22 | $10.53 | $10.01 | $0.525 | 24,771,379.0 | +4.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.10 | $9.50 | $3.60 | 692,723,137.0 | -0.30% |
| 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% |
Rivian Automotive Inc 주식 (RIVN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.60 | $17.45 | $15.15 | 370,192,050.0 | -42.48% |
| 2022-11 | $36.45 | $27.36 | $9.09 | 268,477,765.0 | -8.38% |
| 2022-10 | $37.39 | $28.61 | $8.78 | 339,533,905.0 | +6.26% |
| 2022-09 | $40.86 | $30.71 | $10.15 | 439,034,138.0 | +0.61% |
| 2022-08 | $40.56 | $31.44 | $9.12 | 339,305,397.0 | -4.64% |
| 2022-07 | $35.41 | $24.48 | $10.93 | 304,742,212.0 | +33.26% |
| 2022-06 | $32.79 | $24.83 | $7.96 | 326,865,913.0 | -18.03% |
| 2022-05 | $34.27 | $19.25 | $15.02 | 614,584,766.0 | +3.84% |
| 2022-04 | $50.26 | $29.44 | $20.82 | 301,704,136.0 | -39.81% |
| 2022-03 | $66.54 | $33.46 | $33.08 | 478,210,400.0 | -25.64% |
| 2022-02 | $71.50 | $53.50 | $18.00 | 343,033,320.0 | +2.77% |
| 2022-01 | $106.8 | $50.00 | $56.80 | 375,932,949.0 | -36.60% |
2.12%
자본화:
|
볼륨(24시간):