Rivian Automotive Inc (RIVN)

9.035 +0.25 (+2.79%) USD  |  NASDAQ  |  Apr 23, 16:00
9.25 +0.22 (+2.38%) After-Hours: 18:27
More

Rivian Automotive Price: 9.035 for April 23, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
Apr 22, 2024 8.46 8.86 8.315 8.790 33.72M
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
Mar 26, 2024 10.85 11.04 10.50 10.52 33.93M
Mar 25, 2024 10.66 11.13 10.36 10.65 50.62M
Mar 22, 2024 11.02 11.07 10.71 10.80 29.14M
Mar 21, 2024 11.40 11.42 11.08 11.17 25.26M
Mar 20, 2024 11.20 11.46 10.96 11.36 32.07M
Mar 19, 2024 11.16 11.38 10.97 11.26 28.61M
Mar 18, 2024 11.19 11.56 10.76 11.40 39.25M

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
31.71
Average
23.58
Median
Sep 12 2023

Price Benchmarks

Ford Motor Co 12.94
Fisker Inc 0.0355
Lucid Group Inc 2.53
Canoo Inc 3.16
Tesla Inc 144.62

Price Related Metrics

PS Ratio 1.929
Price to Book Value 0.9661
Earnings Yield -63.53%
Market Cap 8.831B