Rivian Automotive Inc (RIVN)
9.84
+0.63
(+6.84%)
USD |
NASDAQ |
May 02, 16:00
9.90
+0.06
(+0.61%)
After-Hours: 20:00
Rivian Automotive Price: 9.84 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 8.85 | 9.55 | 8.84 | 9.21 | 26.42M |
Apr 30, 2024 | 9.11 | 9.20 | 8.90 | 8.90 | 23.05M |
Apr 29, 2024 | 9.21 | 9.41 | 9.02 | 9.38 | 30.76M |
Apr 26, 2024 | 8.55 | 9.04 | 8.50 | 9.04 | 28.23M |
Apr 25, 2024 | 8.62 | 8.71 | 8.46 | 8.52 | 21.89M |
Apr 24, 2024 | 9.16 | 9.20 | 8.693 | 8.84 | 34.69M |
Apr 23, 2024 | 8.72 | 9.24 | 8.685 | 9.04 | 33.57M |
Apr 22, 2024 | 8.46 | 8.86 | 8.315 | 8.79 | 35.05M |
Apr 19, 2024 | 8.66 | 8.89 | 8.57 | 8.63 | 26.73M |
Apr 18, 2024 | 8.70 | 9.08 | 8.38 | 8.83 | 30.81M |
Apr 17, 2024 | 8.75 | 9.01 | 8.73 | 8.74 | 32.61M |
Apr 16, 2024 | 8.365 | 8.87 | 8.26 | 8.71 | 51.53M |
Apr 15, 2024 | 9.12 | 9.17 | 8.32 | 8.40 | 82.42M |
Apr 12, 2024 | 9.48 | 9.51 | 9.08 | 9.13 | 57.91M |
Apr 11, 2024 | 10.25 | 10.30 | 9.38 | 9.57 | 80.13M |
Apr 10, 2024 | 10.25 | 10.42 | 10.11 | 10.27 | 30.30M |
Apr 09, 2024 | 10.45 | 10.69 | 10.39 | 10.63 | 27.21M |
Apr 08, 2024 | 10.19 | 10.50 | 10.16 | 10.44 | 28.70M |
Apr 05, 2024 | 10.11 | 10.36 | 10.01 | 10.10 | 37.40M |
Apr 04, 2024 | 10.63 | 10.71 | 10.13 | 10.13 | 42.06M |
Apr 03, 2024 | 10.46 | 10.80 | 10.37 | 10.54 | 33.46M |
Apr 02, 2024 | 10.77 | 10.80 | 10.26 | 10.51 | 43.20M |
Apr 01, 2024 | 10.99 | 11.13 | 10.78 | 11.09 | 23.82M |
Mar 28, 2024 | 10.88 | 11.50 | 10.88 | 10.95 | 43.23M |
Mar 27, 2024 | 10.64 | 11.07 | 10.48 | 10.99 | 34.82M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.40
Minimum
Apr 15 2024
172.01
Maximum
Nov 16 2021
31.46
Average
23.44
Median
Price Benchmarks
Ford Motor Co | 12.50 |
Fisker Inc | 0.0535 |
Lucid Group Inc | 2.79 |
Canoo Inc | 2.82 |
Tesla Inc | 180.24 |
Price Related Metrics
PS Ratio | 2.100 |
Price to Book Value | 1.052 |
Earnings Yield | -58.33% |
Market Cap | 9.618B |