Rivian Automotive Inc (RIVN)

10.13 -0.07 (-0.69%) USD  |  NASDAQ  |  May 16, 16:00
10.14 +0.01 (+0.10%) After-Hours: 20:00
More

Rivian Automotive Price: 10.13 for May 16, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
May 16, 2024 10.24 10.41 10.08 10.13 32.31M
May 15, 2024 11.06 11.14 10.14 10.20 64.35M
May 14, 2024 11.48 12.13 11.11 11.19 60.97M
May 13, 2024 10.04 11.19 10.02 10.90 65.31M
May 10, 2024 10.20 10.41 9.84 9.99 32.54M
May 09, 2024 10.25 10.47 10.04 10.22 31.41M
May 08, 2024 9.51 10.28 9.25 10.27 67.61M
May 07, 2024 11.14 11.22 10.07 10.25 98.12M
May 06, 2024 10.20 10.50 10.08 10.33 30.85M
May 03, 2024 10.13 10.41 9.90 10.07 47.15M
May 02, 2024 9.42 10.13 9.215 9.83 54.89M
May 01, 2024 8.85 9.55 8.84 9.21 27.71M
Apr 30, 2024 9.11 9.20 8.90 8.90 23.05M
Apr 29, 2024 9.21 9.41 9.02 9.38 30.76M
Apr 26, 2024 8.55 9.04 8.50 9.04 28.23M
Apr 25, 2024 8.62 8.71 8.46 8.52 21.89M
Apr 24, 2024 9.16 9.20 8.693 8.84 34.69M
Apr 23, 2024 8.72 9.24 8.685 9.04 33.57M
Apr 22, 2024 8.46 8.86 8.315 8.79 35.05M
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

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
31.13
Average
23.26
Median

Price Benchmarks

Ford Motor Co 12.38
Fisker Inc 0.0751
Lucid Group Inc 2.88
Canoo Inc 2.87
Tesla Inc 174.84

Price Related Metrics

PS Ratio 1.951
Price to Book Value 1.250
Earnings Yield -56.96%
Market Cap 10.08B