{"provider":"neon","symbol":"RIVN","range":"1y","bars":[{"symbol":"RIVN","datetime":"2025-05-29","open":15.67,"high":15.69,"low":14.96,"close":15.005,"volume":25216500},{"symbol":"RIVN","datetime":"2025-05-30","open":14.965,"high":14.98,"low":14.41,"close":14.53,"volume":40113300},{"symbol":"RIVN","datetime":"2025-06-02","open":14.4,"high":14.5,"low":13.845,"close":14.1,"volume":27357400},{"symbol":"RIVN","datetime":"2025-06-03","open":14.19,"high":14.68,"low":14.19,"close":14.37,"volume":22945600},{"symbol":"RIVN","datetime":"2025-06-04","open":14.37,"high":14.53,"low":13.87,"close":14.01,"volume":26241100},{"symbol":"RIVN","datetime":"2025-06-05","open":14.025,"high":14.27,"low":13.613,"close":13.78,"volume":34888200},{"symbol":"RIVN","datetime":"2025-06-06","open":13.915,"high":14.135,"low":13.69,"close":14,"volume":24451500},{"symbol":"RIVN","datetime":"2025-06-09","open":14.15,"high":14.55,"low":13.995,"close":14.4,"volume":27172700},{"symbol":"RIVN","datetime":"2025-06-10","open":14.59,"high":14.735,"low":14.27,"close":14.4,"volume":19586300},{"symbol":"RIVN","datetime":"2025-06-11","open":14.605,"high":14.8,"low":14.065,"close":14.2,"volume":20827200},{"symbol":"RIVN","datetime":"2025-06-12","open":13.98,"high":14.13,"low":13.88,"close":13.91,"volume":14829200},{"symbol":"RIVN","datetime":"2025-06-13","open":13.575,"high":13.74,"low":13.35,"close":13.42,"volume":26990400},{"symbol":"RIVN","datetime":"2025-06-16","open":13.63,"high":14.14,"low":13.45,"close":13.76,"volume":26498600},{"symbol":"RIVN","datetime":"2025-06-17","open":13.475,"high":13.69,"low":13.26,"close":13.39,"volume":21409600},{"symbol":"RIVN","datetime":"2025-06-18","open":13.44,"high":13.91,"low":13.36,"close":13.77,"volume":15930900},{"symbol":"RIVN","datetime":"2025-06-20","open":13.93,"high":14.03,"low":13.385,"close":13.57,"volume":28260200},{"symbol":"RIVN","datetime":"2025-06-23","open":13.53,"high":13.93,"low":13.43,"close":13.65,"volume":22204000},{"symbol":"RIVN","datetime":"2025-06-24","open":13.835,"high":13.98,"low":13.69,"close":13.81,"volume":17736500},{"symbol":"RIVN","datetime":"2025-06-25","open":13.885,"high":13.91,"low":13.532,"close":13.76,"volume":14584900},{"symbol":"RIVN","datetime":"2025-06-26","open":13.79,"high":14.14,"low":13.66,"close":13.91,"volume":17763100},{"symbol":"RIVN","datetime":"2025-06-27","open":13.945,"high":13.951,"low":13.38,"close":13.6,"volume":27501900},{"symbol":"RIVN","datetime":"2025-06-30","open":13.6,"high":13.825,"low":13.56,"close":13.74,"volume":18768700},{"symbol":"RIVN","datetime":"2025-07-01","open":13.545,"high":13.55,"low":12.97,"close":13.47,"volume":30282100},{"symbol":"RIVN","datetime":"2025-07-02","open":13.3,"high":13.33,"low":12.83,"close":12.87,"volume":42320400},{"symbol":"RIVN","datetime":"2025-07-03","open":12.97,"high":13.455,"low":12.89,"close":13.07,"volume":21513400},{"symbol":"RIVN","datetime":"2025-07-07","open":12.88,"high":12.92,"low":12.444,"close":12.75,"volume":34462300},{"symbol":"RIVN","datetime":"2025-07-08","open":12.79,"high":13.37,"low":12.78,"close":13.13,"volume":28302900},{"symbol":"RIVN","datetime":"2025-07-09","open":13.19,"high":13.32,"low":13.06,"close":13.2,"volume":16207100},{"symbol":"RIVN","datetime":"2025-07-10","open":13.215,"high":13.495,"low":13.195,"close":13.32,"volume":20665200},{"symbol":"RIVN","datetime":"2025-07-11","open":13.18,"high":13.44,"low":13,"close":13.03,"volume":21163700},{"symbol":"RIVN","datetime":"2025-07-14","open":12.851,"high":12.88,"low":12.55,"close":12.75,"volume":28208300},{"symbol":"RIVN","datetime":"2025-07-15","open":12.8,"high":13.03,"low":12.62,"close":12.63,"volume":27878300},{"symbol":"RIVN","datetime":"2025-07-16","open":12.7,"high":12.7,"low":11.96,"close":12.39,"volume":41553000},{"symbol":"RIVN","datetime":"2025-07-17","open":12.74,"high":13.49,"low":12.69,"close":12.9,"volume":52110700},{"symbol":"RIVN","datetime":"2025-07-18","open":13.03,"high":13.86,"low":12.8,"close":13.7,"volume":48648400},{"symbol":"RIVN","datetime":"2025-07-21","open":13.915,"high":14.15,"low":13.62,"close":13.7,"volume":35627000},{"symbol":"RIVN","datetime":"2025-07-22","open":13.65,"high":14.51,"low":13.62,"close":14.12,"volume":45193500},{"symbol":"RIVN","datetime":"2025-07-23","open":14.21,"high":14.24,"low":13.77,"close":14.02,"volume":38372200},{"symbol":"RIVN","datetime":"2025-07-24","open":13.785,"high":13.89,"low":13.41,"close":13.82,"volume":39294600},{"symbol":"RIVN","datetime":"2025-07-25","open":13.89,"high":14.47,"low":13.801,"close":14.01,"volume":51134500},{"symbol":"RIVN","datetime":"2025-07-28","open":14.045,"high":14.07,"low":13.71,"close":13.78,"volume":22639700},{"symbol":"RIVN","datetime":"2025-07-29","open":13.77,"high":13.83,"low":13.055,"close":13.06,"volume":38882200},{"symbol":"RIVN","datetime":"2025-07-30","open":13.11,"high":13.18,"low":12.85,"close":13.03,"volume":37652100},{"symbol":"RIVN","datetime":"2025-07-31","open":12.995,"high":13.13,"low":12.8,"close":12.87,"volume":37911500},{"symbol":"RIVN","datetime":"2025-08-01","open":12.65,"high":12.7,"low":12.31,"close":12.38,"volume":42548400},{"symbol":"RIVN","datetime":"2025-08-04","open":12.56,"high":12.84,"low":12.35,"close":12.41,"volume":45497100},{"symbol":"RIVN","datetime":"2025-08-05","open":12.48,"high":12.52,"low":12.062,"close":12.15,"volume":67997400},{"symbol":"RIVN","datetime":"2025-08-06","open":11.675,"high":12.26,"low":11.57,"close":11.64,"volume":67072700},{"symbol":"RIVN","datetime":"2025-08-07","open":11.77,"high":12.19,"low":11.715,"close":12.07,"volume":33230100},{"symbol":"RIVN","datetime":"2025-08-08","open":12.08,"high":12.285,"low":11.78,"close":11.79,"volume":31601200},{"symbol":"RIVN","datetime":"2025-08-11","open":11.88,"high":12.33,"low":11.83,"close":11.93,"volume":40349800},{"symbol":"RIVN","datetime":"2025-08-12","open":12.08,"high":12.105,"low":11.58,"close":11.97,"volume":33584100},{"symbol":"RIVN","datetime":"2025-08-13","open":12,"high":12.345,"low":11.905,"close":12.28,"volume":25094800},{"symbol":"RIVN","datetime":"2025-08-14","open":12.065,"high":12.21,"low":11.79,"close":12.06,"volume":38053200},{"symbol":"RIVN","datetime":"2025-08-15","open":12.03,"high":12.45,"low":12.01,"close":12.24,"volume":51961800},{"symbol":"RIVN","datetime":"2025-08-18","open":12.28,"high":12.48,"low":12.07,"close":12.41,"volume":38394400},{"symbol":"RIVN","datetime":"2025-08-19","open":12.45,"high":12.5,"low":12.07,"close":12.25,"volume":48702000},{"symbol":"RIVN","datetime":"2025-08-20","open":12.175,"high":12.325,"low":11.88,"close":12.07,"volume":45077400},{"symbol":"RIVN","datetime":"2025-08-21","open":12.04,"high":12.15,"low":11.84,"close":12.12,"volume":42737000},{"symbol":"RIVN","datetime":"2025-08-22","open":12.17,"high":13.11,"low":12.16,"close":13.09,"volume":64603100},{"symbol":"RIVN","datetime":"2025-08-25","open":13.05,"high":13.49,"low":12.91,"close":13.11,"volume":46841300},{"symbol":"RIVN","datetime":"2025-08-26","open":13.11,"high":13.26,"low":12.84,"close":13.21,"volume":53099500},{"symbol":"RIVN","datetime":"2025-08-27","open":13.25,"high":13.5,"low":13.135,"close":13.22,"volume":38969800},{"symbol":"RIVN","datetime":"2025-08-28","open":13.34,"high":13.66,"low":13.09,"close":13.64,"volume":31625800},{"symbol":"RIVN","datetime":"2025-08-29","open":13.65,"high":13.885,"low":13.31,"close":13.57,"volume":39634100},{"symbol":"RIVN","datetime":"2025-09-02","open":13.3,"high":13.95,"low":12.98,"close":13.87,"volume":51257800},{"symbol":"RIVN","datetime":"2025-09-03","open":13.9,"high":15.03,"low":13.85,"close":14.44,"volume":77654700},{"symbol":"RIVN","datetime":"2025-09-04","open":14.36,"high":14.37,"low":13.38,"close":13.7,"volume":82734000},{"symbol":"RIVN","datetime":"2025-09-05","open":13.74,"high":14.57,"low":13.66,"close":14.21,"volume":87135100},{"symbol":"RIVN","datetime":"2025-09-08","open":14.235,"high":14.325,"low":13.82,"close":13.99,"volume":54560700},{"symbol":"RIVN","datetime":"2025-09-09","open":14,"high":14.2,"low":13.685,"close":13.94,"volume":30599700},{"symbol":"RIVN","datetime":"2025-09-10","open":13.94,"high":14.27,"low":13.73,"close":13.91,"volume":32445400},{"symbol":"RIVN","datetime":"2025-09-11","open":13.97,"high":14.63,"low":13.95,"close":13.97,"volume":40471700},{"symbol":"RIVN","datetime":"2025-09-12","open":14,"high":14.04,"low":12.57,"close":13.46,"volume":67199600},{"symbol":"RIVN","datetime":"2025-09-15","open":13.63,"high":13.77,"low":13.38,"close":13.6,"volume":30818500},{"symbol":"RIVN","datetime":"2025-09-16","open":13.77,"high":14.65,"low":13.73,"close":14.32,"volume":62422900},{"symbol":"RIVN","datetime":"2025-09-17","open":14.385,"high":14.63,"low":13.96,"close":14.11,"volume":47865900},{"symbol":"RIVN","datetime":"2025-09-18","open":14.29,"high":14.94,"low":14.074,"close":14.68,"volume":48669500},{"symbol":"RIVN","datetime":"2025-09-19","open":14.72,"high":14.77,"low":14.02,"close":14.38,"volume":68671900},{"symbol":"RIVN","datetime":"2025-09-22","open":14.305,"high":15.43,"low":14.11,"close":15.24,"volume":74244700},{"symbol":"RIVN","datetime":"2025-09-23","open":15.245,"high":15.7,"low":14.99,"close":15.53,"volume":53832600},{"symbol":"RIVN","datetime":"2025-09-24","open":15.51,"high":15.95,"low":15.064,"close":15.79,"volume":50644500},{"symbol":"RIVN","datetime":"2025-09-25","open":15.5,"high":16.049999,"low":15.14,"close":15.74,"volume":44793600},{"symbol":"RIVN","datetime":"2025-09-26","open":15.81,"high":16.17,"low":15.57,"close":15.59,"volume":36800700},{"symbol":"RIVN","datetime":"2025-09-29","open":15.75,"high":15.79,"low":15,"close":15.25,"volume":46005200},{"symbol":"RIVN","datetime":"2025-09-30","open":15.25,"high":15.51,"low":14.55,"close":14.68,"volume":48572400},{"symbol":"RIVN","datetime":"2025-10-01","open":14.785,"high":15.06,"low":14.59,"close":14.61,"volume":27345900},{"symbol":"RIVN","datetime":"2025-10-02","open":14.13,"high":14.15,"low":13.21,"close":13.53,"volume":75952400},{"symbol":"RIVN","datetime":"2025-10-03","open":13.525,"high":13.73,"low":13.22,"close":13.65,"volume":45879700},{"symbol":"RIVN","datetime":"2025-10-06","open":13.73,"high":13.9,"low":13.46,"close":13.5,"volume":29514100},{"symbol":"RIVN","datetime":"2025-10-07","open":13.53,"high":13.72,"low":13.23,"close":13.26,"volume":31711000},{"symbol":"RIVN","datetime":"2025-10-08","open":13.28,"high":13.4,"low":13.05,"close":13.13,"volume":26798600},{"symbol":"RIVN","datetime":"2025-10-09","open":13.08,"high":13.17,"low":12.86,"close":13.09,"volume":27776400},{"symbol":"RIVN","datetime":"2025-10-10","open":13.12,"high":13.2,"low":12.67,"close":12.8,"volume":25834700},{"symbol":"RIVN","datetime":"2025-10-13","open":12.99,"high":13.12,"low":12.8,"close":13.06,"volume":21988800},{"symbol":"RIVN","datetime":"2025-10-14","open":12.86,"high":13.27,"low":12.61,"close":13.12,"volume":25298100},{"symbol":"RIVN","datetime":"2025-10-15","open":13.25,"high":13.638,"low":13.185,"close":13.41,"volume":36082900},{"symbol":"RIVN","datetime":"2025-10-16","open":13.42,"high":13.42,"low":12.81,"close":12.91,"volume":28327500},{"symbol":"RIVN","datetime":"2025-10-17","open":12.9,"high":13.215,"low":12.87,"close":13.03,"volume":24003800},{"symbol":"RIVN","datetime":"2025-10-20","open":12.8,"high":13.15,"low":12.66,"close":13.08,"volume":35626600},{"symbol":"RIVN","datetime":"2025-10-21","open":13.07,"high":13.56,"low":12.9,"close":13.2,"volume":27959900},{"symbol":"RIVN","datetime":"2025-10-22","open":13.09,"high":13.25,"low":12.72,"close":12.92,"volume":41848600},{"symbol":"RIVN","datetime":"2025-10-23","open":12.77,"high":13.19,"low":12.71,"close":13.09,"volume":26000500},{"symbol":"RIVN","datetime":"2025-10-24","open":13.215,"high":13.27,"low":12.935,"close":12.98,"volume":28316100},{"symbol":"RIVN","datetime":"2025-10-27","open":13.17,"high":13.665,"low":12.97,"close":13.41,"volume":48280800},{"symbol":"RIVN","datetime":"2025-10-28","open":13.41,"high":13.63,"low":13.21,"close":13.5,"volume":41866300},{"symbol":"RIVN","datetime":"2025-10-29","open":13.5,"high":13.88,"low":13.45,"close":13.71,"volume":34922200},{"symbol":"RIVN","datetime":"2025-10-30","open":13.55,"high":13.58,"low":12.99,"close":12.99,"volume":39850400},{"symbol":"RIVN","datetime":"2025-10-31","open":13.08,"high":13.59,"low":12.895,"close":13.57,"volume":44821400},{"symbol":"RIVN","datetime":"2025-11-03","open":13.55,"high":13.59,"low":13.155,"close":13.19,"volume":38765500},{"symbol":"RIVN","datetime":"2025-11-04","open":12.96,"high":12.98,"low":12.39,"close":12.5,"volume":55207800},{"symbol":"RIVN","datetime":"2025-11-05","open":13.335,"high":15.85,"low":13.26,"close":15.42,"volume":197650600},{"symbol":"RIVN","datetime":"2025-11-06","open":15.26,"high":15.61,"low":14.48,"close":15.22,"volume":88735300},{"symbol":"RIVN","datetime":"2025-11-07","open":15.06,"high":15.375,"low":14.25,"close":15.23,"volume":65782100},{"symbol":"RIVN","datetime":"2025-11-10","open":15.54,"high":16.75,"low":15.01,"close":16.41,"volume":104369900},{"symbol":"RIVN","datetime":"2025-11-11","open":16.38,"high":18.13,"low":16.2,"close":18.02,"volume":109217400},{"symbol":"RIVN","datetime":"2025-11-12","open":17.555,"high":17.71,"low":16.4,"close":17.52,"volume":72372100},{"symbol":"RIVN","datetime":"2025-11-13","open":17.24,"high":17.71,"low":16.21,"close":16.39,"volume":58775100},{"symbol":"RIVN","datetime":"2025-11-14","open":15.7,"high":15.87,"low":15.07,"close":15.11,"volume":60069200},{"symbol":"RIVN","datetime":"2025-11-17","open":15.01,"high":15.24,"low":14.53,"close":14.87,"volume":58303200},{"symbol":"RIVN","datetime":"2025-11-18","open":14.68,"high":15.33,"low":14.4,"close":14.99,"volume":40761500},{"symbol":"RIVN","datetime":"2025-11-19","open":14.83,"high":14.93,"low":14.33,"close":14.72,"volume":51911000},{"symbol":"RIVN","datetime":"2025-11-20","open":14.935,"high":15.63,"low":14.59,"close":14.66,"volume":45539400},{"symbol":"RIVN","datetime":"2025-11-21","open":14.735,"high":15.12,"low":13.95,"close":14.86,"volume":40498600},{"symbol":"RIVN","datetime":"2025-11-24","open":15.03,"high":15.25,"low":14.68,"close":15.17,"volume":42345100},{"symbol":"RIVN","datetime":"2025-11-25","open":15.115,"high":15.665,"low":14.895,"close":15.56,"volume":30087700},{"symbol":"RIVN","datetime":"2025-11-26","open":15.61,"high":16.48,"low":15.507,"close":16.18,"volume":35451200},{"symbol":"RIVN","datetime":"2025-11-28","open":16.39,"high":17.055,"low":16.26,"close":16.86,"volume":18543000},{"symbol":"RIVN","datetime":"2025-12-01","open":16.55,"high":17.79,"low":16.512,"close":17.16,"volume":43381000},{"symbol":"RIVN","datetime":"2025-12-02","open":17.23,"high":17.67,"low":17.040001,"close":17.23,"volume":34438900},{"symbol":"RIVN","datetime":"2025-12-03","open":17.2,"high":17.9,"low":16.9,"close":17.53,"volume":31993600},{"symbol":"RIVN","datetime":"2025-12-04","open":17.61,"high":18.17,"low":17.37,"close":18.059999,"volume":39172100},{"symbol":"RIVN","datetime":"2025-12-05","open":18.08,"high":18.6,"low":17.91,"close":17.95,"volume":40574600},{"symbol":"RIVN","datetime":"2025-12-08","open":17.565,"high":17.71,"low":17.040001,"close":17.61,"volume":41828700},{"symbol":"RIVN","datetime":"2025-12-09","open":17.47,"high":17.795,"low":17.37,"close":17.71,"volume":21450700},{"symbol":"RIVN","datetime":"2025-12-10","open":17.63,"high":18.41,"low":17.455,"close":17.5,"volume":48017200},{"symbol":"RIVN","datetime":"2025-12-11","open":17.415,"high":17.415,"low":15.73,"close":16.43,"volume":97129800},{"symbol":"RIVN","datetime":"2025-12-12","open":16.82,"high":19.6,"low":16.73,"close":18.42,"volume":103734200},{"symbol":"RIVN","datetime":"2025-12-15","open":18.61,"high":19.58,"low":18.37,"close":18.7,"volume":64341000},{"symbol":"RIVN","datetime":"2025-12-16","open":18.63,"high":18.97,"low":17.64,"close":17.9,"volume":46207200},{"symbol":"RIVN","datetime":"2025-12-17","open":18.1,"high":18.41,"low":17.6,"close":17.63,"volume":32172700},{"symbol":"RIVN","datetime":"2025-12-18","open":18.26,"high":20.33,"low":18.26,"close":20.28,"volume":67245400},{"symbol":"RIVN","datetime":"2025-12-19","open":20.31,"high":22.64,"low":20.31,"close":22.45,"volume":106165100},{"symbol":"RIVN","datetime":"2025-12-22","open":22.47,"high":22.69,"low":21.625,"close":21.75,"volume":38448500},{"symbol":"RIVN","datetime":"2025-12-23","open":21.69,"high":21.7,"low":20.69,"close":21.18,"volume":38763700},{"symbol":"RIVN","datetime":"2025-12-24","open":21.11,"high":21.485,"low":20.83,"close":21.13,"volume":10629600},{"symbol":"RIVN","datetime":"2025-12-26","open":21.22,"high":21.55,"low":20.77,"close":20.9,"volume":20503000},{"symbol":"RIVN","datetime":"2025-12-29","open":20.64,"high":21.040001,"low":20.33,"close":20.67,"volume":20707600},{"symbol":"RIVN","datetime":"2025-12-30","open":20.68,"high":20.68,"low":19.28,"close":19.59,"volume":38607700},{"symbol":"RIVN","datetime":"2025-12-31","open":19.62,"high":19.915,"low":19.3,"close":19.71,"volume":21573800},{"symbol":"RIVN","datetime":"2026-01-02","open":19.78,"high":20.71,"low":18.9,"close":19.41,"volume":42740200},{"symbol":"RIVN","datetime":"2026-01-05","open":19.47,"high":20,"low":19.16,"close":19.59,"volume":31071500},{"symbol":"RIVN","datetime":"2026-01-06","open":19.64,"high":20.1,"low":18.88,"close":19.53,"volume":34687800},{"symbol":"RIVN","datetime":"2026-01-07","open":19.46,"high":20.58,"low":18.69,"close":20.059999,"volume":42136800},{"symbol":"RIVN","datetime":"2026-01-08","open":19.905,"high":20.95,"low":19.7,"close":19.89,"volume":36672600},{"symbol":"RIVN","datetime":"2026-01-09","open":19.945,"high":20.17,"low":19.035,"close":19.22,"volume":32467400},{"symbol":"RIVN","datetime":"2026-01-12","open":18.725,"high":19.445,"low":18.53,"close":19.15,"volume":29279100},{"symbol":"RIVN","datetime":"2026-01-13","open":19.1,"high":19.15,"low":18.645,"close":18.85,"volume":24788400},{"symbol":"RIVN","datetime":"2026-01-14","open":18.245,"high":18.25,"low":17.065001,"close":17.5,"volume":53011100},{"symbol":"RIVN","datetime":"2026-01-15","open":17.48,"high":17.57,"low":16.875,"close":17.059999,"volume":29245400},{"symbol":"RIVN","datetime":"2026-01-16","open":17.195,"high":17.24,"low":16.58,"close":16.67,"volume":26925000},{"symbol":"RIVN","datetime":"2026-01-20","open":16.225,"high":16.3,"low":15.86,"close":16.16,"volume":29808100},{"symbol":"RIVN","datetime":"2026-01-21","open":16.42,"high":16.66,"low":16.1,"close":16.47,"volume":23601500},{"symbol":"RIVN","datetime":"2026-01-22","open":16.53,"high":16.98,"low":16.22,"close":16.32,"volume":20350000},{"symbol":"RIVN","datetime":"2026-01-23","open":16.33,"high":16.35,"low":15.77,"close":15.95,"volume":20442100},{"symbol":"RIVN","datetime":"2026-01-26","open":15.821,"high":15.88,"low":15.56,"close":15.75,"volume":17863800},{"symbol":"RIVN","datetime":"2026-01-27","open":15.815,"high":15.815,"low":15.115,"close":15.27,"volume":21218500},{"symbol":"RIVN","datetime":"2026-01-28","open":15.43,"high":15.495,"low":15.13,"close":15.2,"volume":19042100},{"symbol":"RIVN","datetime":"2026-01-29","open":15.335,"high":15.555,"low":14.862,"close":15.17,"volume":23475000},{"symbol":"RIVN","datetime":"2026-01-30","open":15.1,"high":15.27,"low":14.5,"close":14.75,"volume":25350700},{"symbol":"RIVN","datetime":"2026-02-02","open":14.695,"high":14.75,"low":14.39,"close":14.44,"volume":19269300},{"symbol":"RIVN","datetime":"2026-02-03","open":14.45,"high":14.8,"low":13.92,"close":14.41,"volume":25673300},{"symbol":"RIVN","datetime":"2026-02-04","open":14.56,"high":14.625,"low":14.1,"close":14.37,"volume":23370800},{"symbol":"RIVN","datetime":"2026-02-05","open":14.11,"high":14.34,"low":13.58,"close":13.73,"volume":29469100},{"symbol":"RIVN","datetime":"2026-02-06","open":13.835,"high":14.99,"low":13.82,"close":14.8,"volume":31308200},{"symbol":"RIVN","datetime":"2026-02-09","open":14.82,"high":15.095,"low":14.33,"close":14.69,"volume":31858800},{"symbol":"RIVN","datetime":"2026-02-10","open":14.93,"high":15.595,"low":14.84,"close":14.96,"volume":37616400},{"symbol":"RIVN","datetime":"2026-02-11","open":15.16,"high":15.24,"low":14.315,"close":14.76,"volume":27135500},{"symbol":"RIVN","datetime":"2026-02-12","open":14.76,"high":14.83,"low":13.94,"close":14,"volume":38024300},{"symbol":"RIVN","datetime":"2026-02-13","open":17.77,"high":18.48,"low":16.4,"close":17.73,"volume":127927300},{"symbol":"RIVN","datetime":"2026-02-17","open":17.39,"high":17.66,"low":16.38,"close":16.47,"volume":55972100},{"symbol":"RIVN","datetime":"2026-02-18","open":16.495,"high":17.086,"low":16.073,"close":16.15,"volume":30101700},{"symbol":"RIVN","datetime":"2026-02-19","open":15.93,"high":15.96,"low":15.07,"close":15.59,"volume":28703600},{"symbol":"RIVN","datetime":"2026-02-20","open":15.335,"high":15.42,"low":15.01,"close":15.27,"volume":20860500},{"symbol":"RIVN","datetime":"2026-02-23","open":15.085,"high":15.355,"low":14.695,"close":14.96,"volume":17459800},{"symbol":"RIVN","datetime":"2026-02-24","open":15.095,"high":15.35,"low":14.735,"close":15.12,"volume":21025300},{"symbol":"RIVN","datetime":"2026-02-25","open":15.3,"high":15.705,"low":15.18,"close":15.25,"volume":19283200},{"symbol":"RIVN","datetime":"2026-02-26","open":15.18,"high":15.77,"low":15.13,"close":15.61,"volume":23469700},{"symbol":"RIVN","datetime":"2026-02-27","open":15.34,"high":15.54,"low":14.91,"close":15.33,"volume":34214300},{"symbol":"RIVN","datetime":"2026-03-02","open":15,"high":15.22,"low":14.7,"close":15.01,"volume":20187700},{"symbol":"RIVN","datetime":"2026-03-03","open":14.73,"high":15.6,"low":14.56,"close":15.1,"volume":25283000},{"symbol":"RIVN","datetime":"2026-03-04","open":14.98,"high":15.335,"low":14.835,"close":14.92,"volume":23847600},{"symbol":"RIVN","datetime":"2026-03-05","open":14.615,"high":15.28,"low":14.55,"close":15.19,"volume":27696900},{"symbol":"RIVN","datetime":"2026-03-06","open":14.82,"high":15.62,"low":14.8,"close":15.37,"volume":24930200},{"symbol":"RIVN","datetime":"2026-03-09","open":15.115,"high":15.97,"low":15.052,"close":15.87,"volume":25666200},{"symbol":"RIVN","datetime":"2026-03-10","open":16.7,"high":17.555,"low":16.5,"close":16.54,"volume":51139300},{"symbol":"RIVN","datetime":"2026-03-11","open":16.545,"high":16.87,"low":16.135,"close":16.65,"volume":21360700},{"symbol":"RIVN","datetime":"2026-03-12","open":16.6,"high":16.79,"low":15.24,"close":15.3,"volume":37373900},{"symbol":"RIVN","datetime":"2026-03-13","open":15.27,"high":15.555,"low":14.81,"close":14.86,"volume":30983100},{"symbol":"RIVN","datetime":"2026-03-16","open":15.035,"high":15.45,"low":14.85,"close":15.33,"volume":25041500},{"symbol":"RIVN","datetime":"2026-03-17","open":15.31,"high":16.07,"low":15.29,"close":15.82,"volume":22536900},{"symbol":"RIVN","datetime":"2026-03-18","open":15.65,"high":16.038,"low":15.5,"close":15.53,"volume":19144700},{"symbol":"RIVN","datetime":"2026-03-19","open":16.56,"high":17.12,"low":15.545,"close":16.12,"volume":78928100},{"symbol":"RIVN","datetime":"2026-03-20","open":15.96,"high":16.049999,"low":14.81,"close":14.91,"volume":51016900},{"symbol":"RIVN","datetime":"2026-03-23","open":15.35,"high":16.32,"low":15.31,"close":15.77,"volume":37348000},{"symbol":"RIVN","datetime":"2026-03-24","open":15.472,"high":16.13,"low":15.365,"close":16.1,"volume":19443600},{"symbol":"RIVN","datetime":"2026-03-25","open":16.26,"high":16.52,"low":15.545,"close":15.62,"volume":20330900},{"symbol":"RIVN","datetime":"2026-03-26","open":15.42,"high":15.7,"low":15.13,"close":15.21,"volume":16862800},{"symbol":"RIVN","datetime":"2026-03-27","open":15.18,"high":15.235,"low":14.7,"close":14.77,"volume":22351500},{"symbol":"RIVN","datetime":"2026-03-30","open":14.9,"high":14.993,"low":14.24,"close":14.49,"volume":19715400},{"symbol":"RIVN","datetime":"2026-03-31","open":14.56,"high":15.16,"low":14.43,"close":15.05,"volume":24085900},{"symbol":"RIVN","datetime":"2026-04-01","open":15.535,"high":15.82,"low":14.87,"close":14.94,"volume":22177900},{"symbol":"RIVN","datetime":"2026-04-02","open":14.94,"high":15.48,"low":14.62,"close":15.4,"volume":20720100},{"symbol":"RIVN","datetime":"2026-04-06","open":15.39,"high":15.69,"low":14.9,"close":15.29,"volume":22766800},{"symbol":"RIVN","datetime":"2026-04-07","open":15.1,"high":15.2,"low":14.425,"close":14.69,"volume":27778900},{"symbol":"RIVN","datetime":"2026-04-08","open":15.49,"high":15.62,"low":14.865,"close":15.14,"volume":31904800},{"symbol":"RIVN","datetime":"2026-04-09","open":15.04,"high":15.43,"low":14.865,"close":15.24,"volume":16625000},{"symbol":"RIVN","datetime":"2026-04-10","open":15.37,"high":15.87,"low":15.3,"close":15.43,"volume":19334300},{"symbol":"RIVN","datetime":"2026-04-13","open":15.4,"high":15.99,"low":15.25,"close":15.9,"volume":22415800},{"symbol":"RIVN","datetime":"2026-04-14","open":16.32,"high":16.71,"low":15.8,"close":15.99,"volume":29182500},{"symbol":"RIVN","datetime":"2026-04-15","open":16.01,"high":16.49,"low":15.905,"close":16.41,"volume":23475200},{"symbol":"RIVN","datetime":"2026-04-16","open":16.64,"high":17.035,"low":16.37,"close":16.89,"volume":29131700},{"symbol":"RIVN","datetime":"2026-04-17","open":17.115,"high":17.775,"low":17.09,"close":17.23,"volume":32234700},{"symbol":"RIVN","datetime":"2026-04-20","open":17.030001,"high":17.15,"low":16.76,"close":16.92,"volume":19620300},{"symbol":"RIVN","datetime":"2026-04-21","open":17.07,"high":17.485,"low":16.845,"close":17.15,"volume":21364000},{"symbol":"RIVN","datetime":"2026-04-22","open":17.4,"high":18.07,"low":17.255,"close":17.74,"volume":26160200},{"symbol":"RIVN","datetime":"2026-04-23","open":17.51,"high":17.78,"low":16.72,"close":16.95,"volume":24269300},{"symbol":"RIVN","datetime":"2026-04-24","open":16.95,"high":17.07,"low":16.26,"close":16.52,"volume":23800400},{"symbol":"RIVN","datetime":"2026-04-27","open":16.52,"high":16.995,"low":16.5,"close":16.72,"volume":21176000},{"symbol":"RIVN","datetime":"2026-04-28","open":16.49,"high":16.535,"low":15.96,"close":16.14,"volume":16286300},{"symbol":"RIVN","datetime":"2026-04-29","open":16,"high":16.14,"low":15.875,"close":16.059999,"volume":16223600},{"symbol":"RIVN","datetime":"2026-04-30","open":16.22,"high":16.685,"low":15.88,"close":16.4,"volume":31193600},{"symbol":"RIVN","datetime":"2026-05-01","open":15.575,"high":16.025,"low":15.01,"close":15.02,"volume":53434700},{"symbol":"RIVN","datetime":"2026-05-04","open":15.16,"high":15.16,"low":14.39,"close":14.51,"volume":48844400},{"symbol":"RIVN","datetime":"2026-05-05","open":14.65,"high":15.07,"low":14.48,"close":14.6,"volume":28211000},{"symbol":"RIVN","datetime":"2026-05-06","open":14.68,"high":14.785,"low":14.42,"close":14.48,"volume":24738800},{"symbol":"RIVN","datetime":"2026-05-07","open":14.582,"high":14.64,"low":14.115,"close":14.18,"volume":26127600},{"symbol":"RIVN","datetime":"2026-05-08","open":14.27,"high":14.345,"low":13.84,"close":14.22,"volume":31623100},{"symbol":"RIVN","datetime":"2026-05-11","open":14.12,"high":14.345,"low":14,"close":14.08,"volume":26215700},{"symbol":"RIVN","datetime":"2026-05-12","open":14.01,"high":14.19,"low":13.64,"close":13.95,"volume":22253000},{"symbol":"RIVN","datetime":"2026-05-13","open":13.91,"high":14.68,"low":13.87,"close":14.27,"volume":29255400},{"symbol":"RIVN","datetime":"2026-05-14","open":14.25,"high":14.83,"low":14.195,"close":14.52,"volume":21303700},{"symbol":"RIVN","datetime":"2026-05-15","open":14.05,"high":14.145,"low":13.66,"close":13.79,"volume":42196700},{"symbol":"RIVN","datetime":"2026-05-18","open":13.77,"high":13.79,"low":13.14,"close":13.35,"volume":29544100},{"symbol":"RIVN","datetime":"2026-05-19","open":13.23,"high":13.255,"low":12.65,"close":12.9,"volume":41231800},{"symbol":"RIVN","datetime":"2026-05-20","open":13.07,"high":13.78,"low":12.774,"close":13.73,"volume":44632400},{"symbol":"RIVN","datetime":"2026-05-21","open":13.63,"high":14.25,"low":13.56,"close":14.15,"volume":25002800},{"symbol":"RIVN","datetime":"2026-05-22","open":14.165,"high":14.4,"low":14.075,"close":14.22,"volume":27073400},{"symbol":"RIVN","datetime":"2026-05-26","open":14.355,"high":14.699,"low":14.155,"close":14.39,"volume":22915400},{"symbol":"RIVN","datetime":"2026-05-27","open":14.45,"high":14.86,"low":14.45,"close":14.7,"volume":23273900},{"symbol":"RIVN","datetime":"2026-05-28","open":14.61,"high":15.27,"low":14.49,"close":15.2,"volume":23145700},{"symbol":"RIVN","datetime":"2026-05-29","open":15.23,"high":16.6,"low":15.11,"close":16.3,"volume":59451500},{"symbol":"RIVN","datetime":"2026-06-01","open":16.14,"high":17.2,"low":15.9,"close":16.95,"volume":43483500},{"symbol":"RIVN","datetime":"2026-06-02","open":17,"high":17.69,"low":16.67,"close":17.29,"volume":37075084}],"chartUrl":"https://www.getstock.ai/api/stocks/RIVN/candlestick.png"}