Rivian Automotive Price

Rivian Automotive Inc (RIVN)

21.52 -0.88 (-3.91%) USD | NASDAQ | Sep 21, 16:00

21.75 +0.22 (+1.05%) After-Hours: 07:02

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
Sep 21, 2023	21.80	22.20	21.52	21.52	18.75M
Sep 20, 2023	22.96	23.42	22.38	22.40	19.55M
Sep 19, 2023	23.50	23.51	21.81	22.74	33.67M
Sep 18, 2023	24.03	24.42	23.41	23.71	20.52M
Sep 15, 2023	24.24	24.62	23.68	24.18	38.43M
Sep 14, 2023	23.25	24.17	23.19	24.11	21.60M
Sep 13, 2023	23.59	23.76	23.20	23.25	15.64M
Sep 12, 2023	23.21	24.46	23.06	23.58	23.94M
Sep 11, 2023	23.50	23.95	22.89	23.41	26.32M
Sep 08, 2023	23.40	23.74	22.76	23.10	19.09M
Sep 07, 2023	22.49	23.49	22.43	23.42	18.55M
Sep 06, 2023	23.25	23.42	22.50	23.26	18.10M
Sep 05, 2023	23.17	23.71	23.12	23.39	18.91M
Sep 01, 2023	23.00	23.76	22.46	23.31	26.40M
Aug 31, 2023	23.03	23.46	22.36	22.73	26.64M
Aug 30, 2023	22.09	22.92	21.98	22.88	22.80M
Aug 29, 2023	20.38	22.33	20.35	22.31	33.70M
Aug 28, 2023	20.30	20.74	19.98	20.53	14.80M
Aug 25, 2023	19.92	20.32	19.57	20.07	17.06M
Aug 24, 2023	20.20	20.26	19.48	19.64	18.93M
Aug 23, 2023	19.76	20.49	19.61	20.32	17.58M
Aug 22, 2023	21.38	21.47	19.77	20.08	30.52M
Aug 21, 2023	20.86	21.32	20.74	21.18	21.26M
Aug 18, 2023	20.25	21.17	20.18	20.78	25.94M
Aug 17, 2023	21.06	21.80	20.66	20.95	34.91M

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

12.00

Minimum

Apr 25 2023

172.01

Maximum

Nov 16 2021

36.63

Average

29.16

Median

Price Benchmarks

Ford Motor Co	12.20
Fisker Inc	5.98
Lucid Group Inc	5.17
Canoo Inc	0.4433
Workhorse Group Inc	0.4747

Price Related Metrics

PS Ratio	6.706
Price to Book Value	1.742
Earnings Yield	-30.06%
Market Cap	20.41B