Rivian Automotive IncNASDAQ:RIVN
- LAST PRICE14.4700
- TODAY'S CHANGE (%)-0.2700 (-1.8318%)
- Bid / Lots14.4000/ 45
- Ask / Lots14.4100/ 60
- Open / Previous Close13.9600 / 14.7400
- Day Range
- 52 Week Range
- Volume96,798,082
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | RIVN |
|---|---|---|
| 09:32 ET | 2694517 | 13.77 |
| 09:34 ET | 1521428 | 13.67 |
| 09:36 ET | 1499436 | 13.6718 |
| 09:38 ET | 1420971 | 13.7402 |
| 09:39 ET | 1165451 | 13.72 |
| 09:41 ET | 861441 | 13.73 |
| 09:43 ET | 1027326 | 13.75 |
| 09:45 ET | 1445273 | 13.72 |
| 09:48 ET | 606341 | 13.7411 |
| 09:50 ET | 815926 | 13.9132 |
| 09:52 ET | 967139 | 13.9299 |
| 09:54 ET | 616944 | 13.9154 |
| 09:56 ET | 999534 | 13.9899 |
| 09:57 ET | 620822 | 13.9873 |
| 09:59 ET | 636807 | 14 |
| 10:01 ET | 618602 | 14.065 |
| 10:03 ET | 823867 | 14.17 |
| 10:06 ET | 707758 | 13.9861 |
| 10:08 ET | 917682 | 13.8299 |
| 10:10 ET | 577136 | 13.8809 |
| 10:12 ET | 540283 | 13.9769 |
| 10:14 ET | 366384 | 14.0099 |
| 10:15 ET | 304393 | 13.995 |
| 10:17 ET | 336977 | 13.9901 |
| 10:19 ET | 363976 | 13.945 |
| 10:21 ET | 289204 | 13.9388 |
| 10:24 ET | 313890 | 13.945 |
| 10:26 ET | 316212 | 13.9499 |
| 10:28 ET | 394483 | 13.88 |
| 10:30 ET | 384114 | 13.9092 |
| 10:32 ET | 945443 | 13.8312 |
| 10:33 ET | 402511 | 13.75 |
| 10:35 ET | 308798 | 13.75 |
| 10:37 ET | 399897 | 13.824 |
| 10:39 ET | 251331 | 13.855 |
| 10:42 ET | 335127 | 13.895 |
| 10:44 ET | 408434 | 14.014 |
| 10:46 ET | 331792 | 14.015 |
| 10:48 ET | 451528 | 14.0037 |
| 10:50 ET | 225599 | 13.96 |
| 10:51 ET | 386975 | 13.8618 |
| 10:53 ET | 315674 | 13.7881 |
| 10:55 ET | 330732 | 13.797 |
| 10:57 ET | 370309 | 13.7513 |
| 11:00 ET | 475786 | 13.74 |
| 11:02 ET | 300625 | 13.7589 |
| 11:04 ET | 254631 | 13.731 |
| 11:06 ET | 291185 | 13.725 |
| 11:08 ET | 188235 | 13.7699 |
| 11:09 ET | 165854 | 13.7701 |
| 11:11 ET | 261916 | 13.785 |
| 11:13 ET | 372257 | 13.75 |
| 11:15 ET | 299828 | 13.7611 |
| 11:18 ET | 301028 | 13.7501 |
| 11:20 ET | 308370 | 13.755 |
| 11:22 ET | 196466 | 13.74 |
| 11:24 ET | 883829 | 13.62 |
| 11:26 ET | 456357 | 13.6 |
| 11:27 ET | 511617 | 13.575 |
| 11:29 ET | 1274544 | 13.5033 |
| 11:31 ET | 528490 | 13.495 |
| 11:33 ET | 462042 | 13.4899 |
| 11:36 ET | 318840 | 13.44 |
| 11:38 ET | 358701 | 13.51 |
| 11:40 ET | 333972 | 13.51 |
| 11:42 ET | 206558 | 13.497 |
| 11:44 ET | 184958 | 13.5376 |
| 11:45 ET | 566817 | 13.595 |
| 11:47 ET | 323197 | 13.535 |
| 11:49 ET | 156801 | 13.54 |
| 11:51 ET | 350775 | 13.495 |
| 11:54 ET | 265005 | 13.595 |
| 11:56 ET | 338009 | 13.615 |
| 11:58 ET | 374122 | 13.665 |
| 12:00 ET | 311332 | 13.69 |
| 12:02 ET | 350216 | 13.71 |
| 12:03 ET | 469621 | 13.76 |
| 12:05 ET | 781435 | 13.8058 |
| 12:07 ET | 606528 | 13.89 |
| 12:09 ET | 681468 | 14.03 |
| 12:12 ET | 815073 | 14.0401 |
| 12:14 ET | 734388 | 14.11 |
| 12:16 ET | 616278 | 14.11 |
| 12:18 ET | 720352 | 14.2199 |
| 12:20 ET | 1139934 | 14.325 |
| 12:21 ET | 836635 | 14.41 |
| 12:23 ET | 1186308 | 14.2941 |
| 12:25 ET | 933937 | 14.464 |
| 12:27 ET | 1219986 | 14.39 |
| 12:30 ET | 596096 | 14.4303 |
| 12:32 ET | 346494 | 14.365 |
| 12:34 ET | 632311 | 14.48 |
| 12:36 ET | 889168 | 14.47 |
| 12:38 ET | 530577 | 14.5401 |
| 12:39 ET | 404892 | 14.555 |
| 12:41 ET | 538239 | 14.53 |
| 12:43 ET | 632438 | 14.4199 |
| 12:45 ET | 430266 | 14.39 |
| 12:48 ET | 1094621 | 14.18 |
| 12:50 ET | 599629 | 14.24 |
| 12:52 ET | 334889 | 14.256 |
| 12:54 ET | 545296 | 14.4199 |
| 12:56 ET | 346547 | 14.465 |
| 12:57 ET | 363798 | 14.4295 |
| 12:59 ET | 256614 | 14.435 |
| 01:01 ET | 394283 | 14.4521 |
| 01:03 ET | 425467 | 14.38 |
| 01:06 ET | 288590 | 14.415 |
| 01:08 ET | 233812 | 14.436 |
| 01:10 ET | 340013 | 14.4401 |
| 01:12 ET | 296601 | 14.385 |
| 01:14 ET | 203149 | 14.41 |
| 01:15 ET | 150525 | 14.395 |
| 01:17 ET | 319956 | 14.4 |
| 01:19 ET | 533478 | 14.41 |
| 01:21 ET | 452450 | 14.545 |
| 01:24 ET | 251523 | 14.4706 |
| 01:26 ET | 328942 | 14.4 |
| 01:28 ET | 214447 | 14.4603 |
| 01:30 ET | 287882 | 14.545 |
| 01:32 ET | 322698 | 14.46 |
| 01:33 ET | 113609 | 14.5101 |
| 01:35 ET | 173967 | 14.52 |
| 01:37 ET | 550980 | 14.666 |
| 01:39 ET | 392541 | 14.585 |
| 01:42 ET | 352402 | 14.624 |
| 01:44 ET | 167160 | 14.58 |
| 01:46 ET | 262003 | 14.5401 |
| 01:48 ET | 202665 | 14.545 |
| 01:50 ET | 184480 | 14.545 |
| 01:51 ET | 348570 | 14.485 |
| 01:53 ET | 250627 | 14.4501 |
| 01:55 ET | 242312 | 14.5098 |
| 01:57 ET | 145042 | 14.51 |
| 02:00 ET | 132526 | 14.48 |
| 02:02 ET | 136599 | 14.485 |
| 02:04 ET | 250660 | 14.42 |
| 02:06 ET | 222153 | 14.475 |
| 02:08 ET | 183311 | 14.465 |
| 02:09 ET | 115460 | 14.46 |
| 02:11 ET | 142833 | 14.43 |
| 02:13 ET | 153767 | 14.42 |
| 02:15 ET | 301851 | 14.5199 |
| 02:18 ET | 119104 | 14.4799 |
| 02:20 ET | 125573 | 14.43 |
| 02:22 ET | 153884 | 14.475 |
| 02:24 ET | 208698 | 14.53 |
| 02:26 ET | 151993 | 14.525 |
| 02:27 ET | 218338 | 14.56 |
| 02:29 ET | 144779 | 14.51 |
| 02:31 ET | 168768 | 14.5285 |
| 02:33 ET | 114881 | 14.544 |
| 02:36 ET | 110388 | 14.5098 |
| 02:38 ET | 174186 | 14.455 |
| 02:40 ET | 299922 | 14.395 |
| 02:42 ET | 289528 | 14.391 |
| 02:44 ET | 175211 | 14.375 |
| 02:45 ET | 254039 | 14.365 |
| 02:47 ET | 159554 | 14.364 |
| 02:49 ET | 277017 | 14.42 |
| 02:51 ET | 241261 | 14.4365 |
| 02:54 ET | 138195 | 14.45 |
| 02:56 ET | 229363 | 14.455 |
| 02:58 ET | 218714 | 14.36 |
| 03:00 ET | 139873 | 14.38 |
| 03:02 ET | 265856 | 14.4601 |
| 03:03 ET | 185542 | 14.435 |
| 03:05 ET | 84856 | 14.425 |
| 03:07 ET | 236665 | 14.454 |
| 03:09 ET | 133001 | 14.416 |
| 03:12 ET | 198671 | 14.45 |
| 03:14 ET | 125939 | 14.424 |
| 03:16 ET | 161948 | 14.445 |
| 03:18 ET | 162921 | 14.425 |
| 03:20 ET | 103997 | 14.4002 |
| 03:21 ET | 173227 | 14.455 |
| 03:23 ET | 204477 | 14.385 |
| 03:25 ET | 274737 | 14.36 |
| 03:27 ET | 185241 | 14.32 |
| 03:30 ET | 334955 | 14.3438 |
| 03:32 ET | 154021 | 14.345 |
| 03:34 ET | 259144 | 14.43 |
| 03:36 ET | 295736 | 14.395 |
| 03:38 ET | 170275 | 14.41 |
| 03:39 ET | 264262 | 14.43 |
| 03:41 ET | 218906 | 14.395 |
| 03:43 ET | 312432 | 14.425 |
| 03:45 ET | 259636 | 14.445 |
| 03:48 ET | 242027 | 14.455 |
| 03:50 ET | 311780 | 14.41 |
| 03:52 ET | 355230 | 14.3805 |
| 03:54 ET | 514694 | 14.42 |
| 03:56 ET | 747466 | 14.49 |
| 03:57 ET | 745269 | 14.505 |
| 03:59 ET | 757615 | 14.47 |
Yesterday
ROSEN, A GLOBAL AND LEADING LAW FIRM, Encourages Rivian Automotive, Inc. Investors to Secure Counsel Before Important Deadline in Securities Class Action - RIVN, from 8 hours ago by Dow Jones
8 hours ago by Dow JonesDJ Tesla Falls Short in Quality to GM and Ford, Survey Shows -- Barrons.com, from 10 hours ago by Dow Jones
10 hours ago by Dow JonesLost Money on Rivian Automotive, Inc.(RIVN)? Join Class Action Suit Seeking Recovery - Contact Levi & Korsinsky, from 12 hours ago by Dow Jones
12 hours ago by Dow JonesDJ Rivian Updates Investors After VW Deal. 4 Points to Know. -- Barrons.com, from 13 hours ago by Dow Jones
13 hours ago by Dow JonesRIVN INVESTOR ALERT: Bronstein, Gewirtz & Grossman LLC Reminds Rivian Automotive, Inc. Investors to Join the Class Action Lawsuit!, from 13 hours ago by Dow Jones
13 hours ago by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Rivian Automotive Inc | 11.9B | -2.5x | --- |
Lucid Group Inc | 5.8B | -2.1x | --- |
Harley-Davidson Inc | 4.5B | 7.4x | +8.75% |
Lotus Technology Inc | 4.7B | 177.4x | --- |
Li Auto Inc | 19.9B | 12.4x | --- |
Toyota Motor Corp | 321.8B | 9.0x | +23.18% |
Company Information
Rivian Automotive, Inc. is an automotive manufacturer, which is engaged in developing and building category-defining electric vehicles (EVs) and accessories. The Company’s R1 platform offers the first-generation consumer vehicles: the R1T, a two-row five-passenger pickup truck, and the R1S, a three-row seven-passenger sport utility vehicle (SUV). In the commercial market, the Company offers Rivian Commercial Vehicle (RCV) platform. The Company’s vehicle on this platform is Electric Delivery Van (EDV), designed and engineered by Rivian in collaboration with Amazon. Alongside its commercial vehicles, it offers FleetOS, its proprietary, end-to-end centralized fleet management subscription platform. It also offers a variety of services, including financing and insurance, vehicle maintenance and repair, charging and FleetOS solutions. Its value-added services include digitally enabled financing and leasing, telematics-based insurance, proactive vehicle service, software services, and more.
Contact Information
- Headquarters
- 14600 Myford RoadIRVINE, CA, United States 92618
- Phone
- 302-658-7581
- Fax
- 302-655-5049
Executives
- Chairman of the Board of Directors, Chief Executive Officer, Founder
- Robert Scaringe
- Chief Financial Officer
- Claire Mcdonough
- Chief Commercial Officer
- Kjell Gruner
- Lead Independent Director
- Karen Boone
- Independent Director
- Jay Flatley
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $11.9B |
|---|---|
Revenue (TTM) | $5.0B |
Shares Outstanding | 995.3M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | --- |
EPS | $-5.76 |
Book Value | $9.44 |
P/E Ratio | -2.5x |
Price/Sales (TTM) | 2.4 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -116.34% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
