Rivian Automotive, Inc. (RIVN)
NASDAQ: RIVN · Real-Time Price · USD
11.79
-0.28 (-2.32%)
At close: Aug 8, 2025, 4:00 PM
11.86
+0.07 (0.59%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.08 | 12.29 | 11.78 | 11.79 | 11.79 | -2.32% | 28,732,296 |
| Aug 7, 2025 | 11.77 | 12.19 | 11.72 | 12.07 | 12.07 | 3.69% | 33,230,065 |
| Aug 6, 2025 | 11.68 | 12.26 | 11.57 | 11.64 | 11.64 | -4.20% | 67,072,690 |
| Aug 5, 2025 | 12.48 | 12.52 | 12.06 | 12.15 | 12.15 | -2.10% | 67,997,437 |
| Aug 4, 2025 | 12.56 | 12.84 | 12.35 | 12.41 | 12.41 | 0.24% | 45,497,121 |
| Aug 1, 2025 | 12.65 | 12.70 | 12.31 | 12.38 | 12.38 | -3.81% | 42,548,424 |
| Jul 31, 2025 | 13.00 | 13.13 | 12.80 | 12.87 | 12.87 | -1.23% | 37,911,549 |
| Jul 30, 2025 | 13.11 | 13.18 | 12.85 | 13.03 | 13.03 | -0.23% | 37,652,064 |
| Jul 29, 2025 | 13.77 | 13.83 | 13.06 | 13.06 | 13.06 | -5.22% | 38,882,175 |
| Jul 28, 2025 | 14.05 | 14.07 | 13.71 | 13.78 | 13.78 | -1.64% | 22,639,657 |
| Jul 25, 2025 | 13.89 | 14.47 | 13.80 | 14.01 | 14.01 | 1.37% | 51,134,471 |
| Jul 24, 2025 | 13.79 | 13.89 | 13.41 | 13.82 | 13.82 | -1.43% | 39,294,617 |
| Jul 23, 2025 | 14.21 | 14.24 | 13.77 | 14.02 | 14.02 | -0.71% | 38,372,152 |
| Jul 22, 2025 | 13.65 | 14.51 | 13.62 | 14.12 | 14.12 | 3.07% | 45,193,450 |
| Jul 21, 2025 | 13.92 | 14.15 | 13.62 | 13.70 | 13.70 | - | 35,626,952 |
| Jul 18, 2025 | 13.03 | 13.86 | 12.80 | 13.70 | 13.70 | 6.20% | 48,648,434 |
| Jul 17, 2025 | 12.74 | 13.49 | 12.69 | 12.90 | 12.90 | 4.12% | 52,110,674 |
| Jul 16, 2025 | 12.70 | 12.70 | 11.96 | 12.39 | 12.39 | -1.90% | 41,606,489 |
| Jul 15, 2025 | 12.80 | 13.03 | 12.62 | 12.63 | 12.63 | -0.94% | 27,878,294 |
| Jul 14, 2025 | 12.85 | 12.88 | 12.55 | 12.75 | 12.75 | -2.15% | 28,208,291 |
| Jul 11, 2025 | 13.18 | 13.44 | 13.00 | 13.03 | 13.03 | -2.18% | 21,163,687 |
| Jul 10, 2025 | 13.22 | 13.50 | 13.20 | 13.32 | 13.32 | 0.91% | 20,665,209 |
| Jul 9, 2025 | 13.19 | 13.32 | 13.06 | 13.20 | 13.20 | 0.53% | 16,207,064 |
| Jul 8, 2025 | 12.79 | 13.37 | 12.78 | 13.13 | 13.13 | 2.98% | 28,302,909 |
| Jul 7, 2025 | 12.88 | 12.92 | 12.44 | 12.75 | 12.75 | -2.45% | 34,462,330 |
| Jul 3, 2025 | 12.97 | 13.46 | 12.89 | 13.07 | 13.07 | 1.55% | 21,513,393 |
| Jul 2, 2025 | 13.30 | 13.33 | 12.83 | 12.87 | 12.87 | -4.45% | 42,320,418 |
| Jul 1, 2025 | 13.55 | 13.55 | 12.97 | 13.47 | 13.47 | -1.97% | 30,282,082 |
| Jun 30, 2025 | 13.60 | 13.83 | 13.56 | 13.74 | 13.74 | 1.03% | 18,768,696 |
| Jun 27, 2025 | 13.95 | 13.95 | 13.38 | 13.60 | 13.60 | -2.23% | 27,501,863 |
| Jun 26, 2025 | 13.79 | 14.14 | 13.66 | 13.91 | 13.91 | 1.09% | 17,763,148 |
| Jun 25, 2025 | 13.89 | 13.91 | 13.53 | 13.76 | 13.76 | -0.36% | 14,584,908 |
| Jun 24, 2025 | 13.84 | 13.98 | 13.69 | 13.81 | 13.81 | 1.17% | 17,736,474 |
| Jun 23, 2025 | 13.53 | 13.93 | 13.43 | 13.65 | 13.65 | 0.59% | 22,203,963 |
| Jun 20, 2025 | 13.93 | 14.03 | 13.39 | 13.57 | 13.57 | -1.45% | 28,260,151 |
| Jun 18, 2025 | 13.44 | 13.91 | 13.36 | 13.77 | 13.77 | 2.84% | 15,930,889 |
| Jun 17, 2025 | 13.48 | 13.69 | 13.26 | 13.39 | 13.39 | -2.69% | 21,409,586 |
| Jun 16, 2025 | 13.63 | 14.14 | 13.45 | 13.76 | 13.76 | 2.53% | 26,498,625 |
| Jun 13, 2025 | 13.58 | 13.74 | 13.35 | 13.42 | 13.42 | -3.52% | 26,990,363 |
| Jun 12, 2025 | 13.98 | 14.13 | 13.88 | 13.91 | 13.91 | -2.04% | 14,829,231 |
| Jun 11, 2025 | 14.61 | 14.80 | 14.07 | 14.20 | 14.20 | -1.39% | 20,827,219 |
| Jun 10, 2025 | 14.59 | 14.74 | 14.27 | 14.40 | 14.40 | - | 19,586,317 |
| Jun 9, 2025 | 14.15 | 14.55 | 14.00 | 14.40 | 14.40 | 2.86% | 27,172,717 |
| Jun 6, 2025 | 13.92 | 14.14 | 13.69 | 14.00 | 14.00 | 1.60% | 24,451,454 |
| Jun 5, 2025 | 14.03 | 14.27 | 13.61 | 13.78 | 13.78 | -1.64% | 34,968,634 |
| Jun 4, 2025 | 14.37 | 14.53 | 13.87 | 14.01 | 14.01 | -2.51% | 26,241,102 |
| Jun 3, 2025 | 14.19 | 14.68 | 14.19 | 14.37 | 14.37 | 1.91% | 22,945,644 |
| Jun 2, 2025 | 14.40 | 14.50 | 13.85 | 14.10 | 14.10 | -2.96% | 27,357,360 |
| May 30, 2025 | 14.97 | 14.98 | 14.41 | 14.53 | 14.53 | -3.17% | 40,113,265 |
| May 29, 2025 | 15.67 | 15.69 | 14.96 | 15.01 | 15.01 | -3.07% | 25,216,542 |