Rivian Automotive Price Insights

Rivian Automotive Inc (RIVN)

10.18 +0.08 (+0.79%) USD | NASDAQ | Nov 01, 16:00

10.19 +0.01 (+0.10%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 01, 2024	10.21	10.44	10.13	10.18	19.99M
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
Oct 18, 2024	10.17	10.26	10.01	10.04	18.48M
Oct 17, 2024	10.15	10.27	9.93	10.12	27.88M
Oct 16, 2024	10.20	10.29	10.11	10.24	17.75M
Oct 15, 2024	10.28	10.47	10.10	10.15	22.53M
Oct 14, 2024	10.35	10.55	10.26	10.35	20.18M
Oct 11, 2024	10.08	10.57	10.08	10.50	24.73M
Oct 10, 2024	10.36	10.52	10.18	10.26	24.18M
Oct 09, 2024	10.47	10.94	10.37	10.42	35.09M
Oct 08, 2024	10.42	10.76	10.33	10.47	22.44M
Oct 07, 2024	10.38	10.57	10.25	10.49	29.22M
Oct 04, 2024	10.05	10.47	9.825	10.44	76.72M
Oct 03, 2024	10.45	10.80	10.44	10.78	21.10M
Oct 02, 2024	10.30	10.80	10.30	10.64	29.93M
Oct 01, 2024	11.20	11.21	10.43	10.44	50.16M
Sep 30, 2024	11.37	11.54	11.14	11.22	27.73M

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

28.26

Average

19.58

Median

Jan 08 2024

Price Benchmarks

Ford Motor Co	10.22
Lucid Group Inc	2.20
Tesla Inc	248.98
General Motors Co	50.96
Canoo Inc	0.55

Price Related Metrics

PS Ratio	1.976
Price to Book Value	1.506
Earnings Yield	-58.55%
Market Cap	10.26B