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
Rivian Automotive Price: 28.46 for June 27, 2022
Price Chart
Historical Price Data
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).
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 |