RIVN Stock Prices

Data as of Oct 28, 2026

Last

11.67

Change

-0.15

Open

11.74

Previous

11.82

High

11.78

Low

11.44

Bid

-

Ask

-

Volume

27,318,410

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.807

Hist Vol

0.675

Opt Volume

81,210

Open Int

2,278,100

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	11.74	11.78	11.44	11.67	-0.15	27,318,410	81,210	0.807	0.675
Oct 27, 2026	11.52	12.09	11.50	11.82	+0.39	34,921,496	140,367	0.827	0.675
Oct 26, 2026	11.80	11.81	11.42	11.43	-0.40	24,695,401	69,927	1.048	0.675
Oct 23, 2026	11.93	12.02	11.60	11.83	-0.23	23,406,383	105,196	0.789	0.674
Oct 22, 2026	12.26	12.42	11.97	12.06	-0.40	25,564,251	109,752	0.717	0.674
Oct 21, 2026	12.57	12.74	12.44	12.46	+0.03	20,347,572	51,817	0.741	0.674
Oct 20, 2026	12.30	12.58	12.21	12.43	+0.09	18,518,938	59,572	0.729	0.674
Oct 19, 2026	12.50	12.52	12.16	12.34	-0.08	19,718,979	85,736	0.611	0.674
Oct 16, 2026	13.15	13.19	12.36	12.42	-0.60	25,742,306	116,023	0.616	0.674
Oct 15, 2026	12.83	13.15	12.53	13.02	+0.07	23,641,533	104,409	0.598	0.673
Oct 14, 2026	13.14	13.31	12.83	12.95	-0.42	23,287,985	113,073	0.600	0.675
Oct 13, 2026	13.39	13.59	13.34	13.37	-0.17	16,423,156	74,040	0.615	0.674
Oct 12, 2026	13.85	13.95	13.48	13.54	-0.42	19,705,847	121,434	0.569	0.674
Oct 9, 2026	14.27	14.43	13.82	13.96	-0.37	25,576,167	98,771	0.493	0.674
Oct 8, 2026	14.16	14.36	14.01	14.33	-0.01	26,184,706	75,233	0.526	0.673
Oct 7, 2026	14.29	14.45	14.10	14.34	-0.17	21,193,287	103,076	0.554	0.673
Oct 6, 2026	14.58	14.83	14.43	14.51	-0.09	17,123,847	62,902	0.563	0.673
Oct 5, 2026	14.26	14.62	14.13	14.60	+0.30	23,815,202	102,079	0.549	0.673
Oct 2, 2026	15.27	15.36	13.96	14.30	+0.00	59,588,386	207,013	0.594	0.673
Oct 1, 2026	14.98	15.02	14.55	14.76	-0.18	29,916,281	99,486	0.602	0.676
Sep 30, 2026	15.10	15.28	14.91	14.94	-0.03	19,568,368	45,849	0.586	0.676
Sep 29, 2026	14.94	15.34	14.70	14.97	+0.18	28,000,413	119,485	0.594	0.677
Sep 28, 2026	15.26	15.37	14.75	14.79	-0.68	24,879,742	105,194	0.610	0.678
Sep 25, 2026	15.45	15.65	15.18	15.47	+0.18	16,508,353	91,700	0.528	0.676
Sep 24, 2026	14.91	15.58	14.80	15.29	+0.27	26,725,745	99,925	0.566	0.676
Sep 23, 2026	15.04	15.17	14.80	15.02	-0.12	17,019,697	65,003	0.543	0.676
Sep 22, 2026	15.54	15.69	15.06	15.14	-0.22	19,757,638	84,764	0.555	0.676
Sep 21, 2026	15.22	15.65	15.19	15.36	+0.37	19,437,307	94,584	0.578	0.679
Sep 18, 2026	15.45	15.65	14.91	14.99	-0.41	36,489,679	122,591	0.513	0.679
Sep 17, 2026	15.58	16.09	15.38	15.40	+0.17	25,519,129	106,523	0.554	0.679
Sep 16, 2026	15.60	15.73	14.83	15.23	-0.31	30,624,925	91,397	0.552	0.679
Sep 15, 2026	15.73	15.89	15.30	15.54	-0.32	21,029,312	70,282	0.571	0.681
Sep 14, 2026	15.87	16.25	15.74	15.86	-0.19	16,625,657	59,566	0.620	0.680
Sep 11, 2026	16.25	16.81	16.01	16.05	+0.00	18,808,880	113,984	0.547	0.681
Sep 10, 2026	15.75	16.41	15.56	16.05	+0.05	17,978,626	76,334	0.599	0.681
Sep 9, 2026	16.06	16.39	15.93	16.01	-0.17	18,410,613	68,776	0.603	0.682
Sep 8, 2026	15.84	16.30	15.61	16.17	+0.00	16,826,677	79,075	0.595	0.681
Sep 4, 2026	15.77	15.86	15.56	15.74	-0.17	14,004,081	76,898	0.484	0.681
Sep 3, 2026	15.79	16.05	15.69	15.91	+0.30	14,214,792	78,757	0.518	0.683
Sep 2, 2026	15.55	15.79	15.41	15.61	+0.07	11,923,031	43,751	0.512	0.684
Sep 1, 2026	15.68	15.85	15.37	15.54	-0.52	15,963,363	70,150	0.531	0.684
Aug 31, 2026	15.90	16.44	15.89	16.06	-0.01	22,856,007	60,628	0.571	0.685
Aug 28, 2026	16.51	16.73	15.61	16.07	-0.73	40,757,007	167,619	0.521	0.685
Aug 27, 2026	16.45	16.97	16.42	16.80	+0.47	15,340,757	75,574	0.557	0.684
Aug 26, 2026	16.66	16.75	15.92	16.33	-0.41	19,002,544	100,463	0.569	0.683
Aug 25, 2026	16.84	16.95	16.51	16.74	+0.14	12,817,231	66,371	0.577	0.683
Aug 24, 2026	16.99	17.16	16.57	16.60	-0.37	21,364,253	90,682	0.659	0.683
Aug 21, 2026	16.08	17.15	16.06	16.97	+0.96	35,186,354	225,679	0.573	0.687
Aug 20, 2026	15.71	16.18	15.54	16.01	+0.28	17,272,899	92,613	0.526	0.684
Aug 19, 2026	15.02	15.74	14.92	15.73	+0.95	23,344,773	107,993	0.526	0.684
Aug 18, 2026	14.59	14.85	14.40	14.78	-0.09	22,434,667	63,362	0.516	0.682
Aug 17, 2026	15.24	15.36	14.72	14.87	-0.49	43,234,957	99,551	0.529	0.682
Aug 14, 2026	15.81	15.90	15.32	15.36	-0.46	16,923,457	91,806	0.460	0.681
Aug 13, 2026	15.86	16.12	15.72	15.82	-0.11	12,034,287	55,569	0.505	0.680
Aug 12, 2026	16.54	16.59	15.86	15.93	-0.43	14,336,694	75,660	0.501	0.681
Aug 11, 2026	16.46	16.49	15.94	16.36	-0.03	15,328,383	67,582	0.542	0.680
Aug 10, 2026	16.13	16.46	15.91	16.39	+0.39	17,915,490	83,592	0.611	0.680
Aug 7, 2026	15.64	16.17	15.58	16.00	+0.62	17,358,120	111,805	0.463	0.680
Aug 6, 2026	15.39	15.87	15.30	15.38	-0.18	13,623,798	61,413	0.515	0.680
Aug 5, 2026	15.63	15.69	15.30	15.56	-0.20	17,546,105	75,252	0.562	0.681
Aug 4, 2026	15.63	15.95	15.47	15.76	+0.40	23,229,753	114,591	0.599	0.682
Aug 3, 2026	15.40	15.79	15.10	15.36	+0.13	22,052,602	128,434	0.637	0.681
Jul 31, 2026	16.97	17.18	15.15	15.22	-1.61	54,055,525	251,655	0.603	0.682
Jul 30, 2026	16.57	16.89	16.16	16.83	+0.50	24,602,785	129,587	0.824	0.675
Jul 29, 2026	16.70	16.93	16.14	16.33	-0.36	18,306,528	53,336	0.853	0.674
Jul 28, 2026	16.26	16.72	15.88	16.69	+0.21	15,719,675	71,761	0.867	0.676

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.