Rivian Automotive Inc (RIVN)

28.46 -1.04 (-3.53%) USD  |  NASDAQ  |  Jun 27, 16:00
28.60 +0.14 (+0.49%) After-Hours: 20:00
More

Rivian Automotive Price: 28.46 for June 27, 2022

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
Jun 24, 2022 29.68 30.70 28.86 29.50 21.96M
Jun 23, 2022 28.86 29.65 27.79 29.47 14.18M
Jun 22, 2022 28.35 29.98 28.23 28.56 16.15M
Jun 21, 2022 26.98 30.36 26.98 29.07 25.62M
Jun 17, 2022 26.54 27.17 25.59 26.24 19.31M
Jun 16, 2022 27.95 28.90 25.80 26.42 22.04M
Jun 15, 2022 27.18 29.56 27.14 29.08 18.56M
Jun 14, 2022 26.69 28.68 26.03 27.30 16.10M
Jun 13, 2022 27.16 27.87 26.37 26.81 19.54M
Jun 10, 2022 28.33 29.64 27.71 28.36 14.39M
Jun 09, 2022 29.50 30.21 28.73 28.87 10.78M
Jun 08, 2022 29.69 31.42 29.63 29.80 12.66M
Jun 07, 2022 28.60 29.76 27.40 29.72 17.56M
Jun 06, 2022 30.85 31.00 28.68 28.98 14.66M
Jun 03, 2022 30.85 31.46 29.88 30.19 13.76M
Jun 02, 2022 29.39 32.79 29.16 31.94 15.18M
Jun 01, 2022 31.65 32.22 29.95 30.25 13.53M
May 31, 2022 32.34 32.60 30.09 31.40 21.31M
May 27, 2022 29.59 31.82 29.58 30.96 17.47M
May 26, 2022 27.23 29.92 27.08 29.23 14.54M
May 25, 2022 26.39 27.72 25.72 27.25 15.74M
May 24, 2022 27.38 27.50 25.54 26.53 19.07M
May 23, 2022 28.61 28.61 26.70 27.99 21.52M
May 20, 2022 30.30 30.65 27.28 28.92 22.76M
May 19, 2022 27.82 30.41 27.45 29.61 29.57M

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).

Read full definition.

Price Range, Past 5 Years

20.60
Minimum
May 11 2022
172.01
Maximum
Nov 16 2021
62.28
Average
52.01
Median
Mar 30 2022

Price Benchmarks

Lucid Group Inc 18.38
Ford Motor Co 11.91
Fisker Inc 9.19
Lordstown Motors Corp 1.795
Workhorse Group Inc 2.925

Price Related Metrics

Price to Book Value 1.404
Earnings Yield -78.90%
Market Cap 25.63B