Rivian Automotive Inc (RIVN)
10.14
-0.06
(-0.59%)
USD |
NASDAQ |
May 16, 16:00
10.14
0.00 (0.00%)
After-Hours: 20:00
Rivian Automotive Price: 10.14 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 11.06 | 11.14 | 10.14 | 10.20 | 60.83M |
May 14, 2024 | 11.48 | 12.13 | 11.11 | 11.19 | 60.97M |
May 13, 2024 | 10.04 | 11.19 | 10.02 | 10.90 | 65.31M |
May 10, 2024 | 10.20 | 10.41 | 9.84 | 9.99 | 32.54M |
May 09, 2024 | 10.25 | 10.47 | 10.04 | 10.22 | 31.41M |
May 08, 2024 | 9.51 | 10.28 | 9.25 | 10.27 | 67.61M |
May 07, 2024 | 11.14 | 11.22 | 10.07 | 10.25 | 98.12M |
May 06, 2024 | 10.20 | 10.50 | 10.08 | 10.33 | 30.85M |
May 03, 2024 | 10.13 | 10.41 | 9.90 | 10.07 | 47.15M |
May 02, 2024 | 9.42 | 10.13 | 9.215 | 9.83 | 54.89M |
May 01, 2024 | 8.85 | 9.55 | 8.84 | 9.21 | 27.71M |
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 |
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
31.13
Average
23.26
Median
Price Benchmarks
Ford Motor Co | 12.38 |
Fisker Inc | 0.0751 |
Lucid Group Inc | 2.885 |
Canoo Inc | 2.87 |
Tesla Inc | 174.86 |
Price Related Metrics
PS Ratio | 1.953 |
Price to Book Value | 1.251 |
Earnings Yield | -56.90% |
Market Cap | 10.09B |