Rivian Automotive Inc (RIVN)

10.24 +0.22 (+2.20%) USD  |  NASDAQ  |  Nov 22, 16:00
10.27 +0.03 (+0.29%) After-Hours: 20:00
More

Rivian Automotive Price: 10.24 for Nov. 22, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
Nov 22, 2024 10.03 10.57 10.00 10.24 29.98M
Nov 21, 2024 10.02 10.39 9.92 10.02 35.47M
Nov 20, 2024 10.09 10.47 9.91 10.05 24.96M
Nov 19, 2024 10.06 10.32 9.90 10.17 33.65M
Nov 18, 2024 10.05 10.72 9.85 10.07 51.70M
Nov 15, 2024 10.07 10.07 9.55 10.06 79.21M
Nov 14, 2024 11.98 11.99 10.22 10.31 80.49M
Nov 13, 2024 11.75 13.10 11.46 12.03 119.81M
Nov 12, 2024 10.84 10.87 10.50 10.58 32.27M
Nov 11, 2024 10.67 11.25 10.25 11.04 46.36M
Nov 08, 2024 10.12 10.72 9.83 10.59 58.73M
Nov 07, 2024 9.95 10.24 9.81 10.05 57.09M
Nov 06, 2024 10.10 10.24 9.50 9.71 69.49M
Nov 05, 2024 10.29 10.62 10.17 10.59 18.14M
Nov 04, 2024 10.28 10.55 10.25 10.29 20.36M
Nov 01, 2024 10.21 10.44 10.13 10.18 20.12M
Oct 31, 2024 10.38 10.59 10.01 10.10 25.68M
Oct 30, 2024 10.33 10.58 10.28 10.39 19.96M
Oct 29, 2024 10.71 10.89 10.28 10.47 23.46M
Oct 28, 2024 10.54 11.12 10.54 10.86 31.83M
Oct 25, 2024 10.42 10.63 10.33 10.45 22.77M
Oct 24, 2024 10.39 10.83 10.26 10.43 33.21M
Oct 23, 2024 10.42 10.58 10.01 10.16 21.31M
Oct 22, 2024 10.07 10.53 10.00 10.49 25.22M
Oct 21, 2024 10.05 10.17 9.96 10.03 17.32M

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

8.40
Minimum
Apr 15 2024
172.01
Maximum
Nov 16 2021
27.91
Average
19.32
Median

Price Benchmarks

Ford Motor Co 11.18
Lucid Group Inc 2.10
Tesla Inc 352.56
General Motors Co 58.53
Canoo Inc 0.45

Price Related Metrics

PS Ratio 2.225
Price to Book Value 1.772
Earnings Yield -54.69%
Market Cap 10.45B