Rivian Automotive IncNASDAQ:RIVN
- LAST PRICE10.5900
- TODAY'S CHANGE (%)0.3000 (2.9155%)
- Bid / Lots10.5400/ 13
- Ask / Lots10.5500/ 7
- Open / Previous Close10.2900 / 10.2900
- Day Range
- 52 Week Range
- Volume17,822,466
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 | 406051 | 10.25 |
| 09:33 ET | 274262 | 10.205 |
| 09:35 ET | 149810 | 10.225 |
| 09:37 ET | 89191 | 10.2175 |
| 09:39 ET | 130849 | 10.22 |
| 09:42 ET | 192090 | 10.222 |
| 09:44 ET | 127098 | 10.255 |
| 09:46 ET | 138749 | 10.25 |
| 09:48 ET | 101180 | 10.225 |
| 09:50 ET | 122755 | 10.26 |
| 09:51 ET | 80138 | 10.27 |
| 09:53 ET | 68749 | 10.26 |
| 09:55 ET | 112595 | 10.295 |
| 09:57 ET | 136495 | 10.305 |
| 10:00 ET | 138209 | 10.3049 |
| 10:02 ET | 123408 | 10.285 |
| 10:04 ET | 66539 | 10.285 |
| 10:06 ET | 55796 | 10.2899 |
| 10:08 ET | 72766 | 10.265 |
| 10:09 ET | 94978 | 10.295 |
| 10:11 ET | 74830 | 10.2915 |
| 10:13 ET | 57062 | 10.29 |
| 10:15 ET | 50678 | 10.3115 |
| 10:18 ET | 44967 | 10.3199 |
| 10:20 ET | 48984 | 10.305 |
| 10:22 ET | 28724 | 10.31 |
| 10:24 ET | 92530 | 10.3221 |
| 10:26 ET | 65000 | 10.315 |
| 10:27 ET | 78484 | 10.305 |
| 10:29 ET | 100719 | 10.31 |
| 10:31 ET | 33809 | 10.295 |
| 10:33 ET | 89951 | 10.29 |
| 10:36 ET | 36181 | 10.27 |
| 10:38 ET | 129800 | 10.255 |
| 10:40 ET | 70798 | 10.2825 |
| 10:42 ET | 92631 | 10.295 |
| 10:44 ET | 38105 | 10.3 |
| 10:45 ET | 47049 | 10.3297 |
| 10:47 ET | 62897 | 10.335 |
| 10:49 ET | 60492 | 10.33 |
| 10:51 ET | 150022 | 10.3625 |
| 10:54 ET | 83169 | 10.36 |
| 10:56 ET | 105650 | 10.3508 |
| 10:58 ET | 34161 | 10.335 |
| 11:00 ET | 44180 | 10.335 |
| 11:02 ET | 24046 | 10.33 |
| 11:03 ET | 30627 | 10.335 |
| 11:05 ET | 131839 | 10.335 |
| 11:07 ET | 57538 | 10.3526 |
| 11:09 ET | 36195 | 10.355 |
| 11:12 ET | 45107 | 10.3425 |
| 11:14 ET | 30491 | 10.345 |
| 11:16 ET | 76552 | 10.34 |
| 11:18 ET | 17521 | 10.345 |
| 11:20 ET | 52642 | 10.345 |
| 11:21 ET | 38372 | 10.345 |
| 11:23 ET | 61577 | 10.3728 |
| 11:25 ET | 38951 | 10.385 |
| 11:27 ET | 92985 | 10.385 |
| 11:30 ET | 68427 | 10.385 |
| 11:32 ET | 65003 | 10.385 |
| 11:34 ET | 39329 | 10.39 |
| 11:36 ET | 113120 | 10.411 |
| 11:38 ET | 78387 | 10.405 |
| 11:39 ET | 61064 | 10.4 |
| 11:41 ET | 21617 | 10.405 |
| 11:43 ET | 20683 | 10.405 |
| 11:45 ET | 103704 | 10.3701 |
| 11:48 ET | 50074 | 10.365 |
| 11:50 ET | 45796 | 10.375 |
| 11:52 ET | 50263 | 10.375 |
| 11:54 ET | 23531 | 10.375 |
| 11:56 ET | 45143 | 10.365 |
| 11:57 ET | 28705 | 10.375 |
| 11:59 ET | 212573 | 10.38 |
| 12:01 ET | 58506 | 10.345 |
| 12:03 ET | 24082 | 10.33 |
| 12:06 ET | 13873 | 10.3363 |
| 12:08 ET | 15411 | 10.335 |
| 12:10 ET | 73034 | 10.345 |
| 12:12 ET | 12281 | 10.35 |
| 12:14 ET | 49235 | 10.355 |
| 12:15 ET | 17977 | 10.355 |
| 12:17 ET | 15757 | 10.35 |
| 12:19 ET | 38188 | 10.375 |
| 12:21 ET | 16588 | 10.38 |
| 12:24 ET | 102135 | 10.3926 |
| 12:26 ET | 181067 | 10.4101 |
| 12:28 ET | 68823 | 10.405 |
| 12:30 ET | 102248 | 10.433 |
| 12:32 ET | 63248 | 10.42 |
| 12:33 ET | 66660 | 10.44 |
| 12:35 ET | 47971 | 10.4319 |
| 12:37 ET | 27797 | 10.425 |
| 12:39 ET | 55776 | 10.44 |
| 12:42 ET | 19099 | 10.435 |
| 12:44 ET | 15933 | 10.44 |
| 12:46 ET | 71236 | 10.4075 |
| 12:48 ET | 33731 | 10.41 |
| 12:50 ET | 35818 | 10.425 |
| 12:51 ET | 163901 | 10.42 |
| 12:53 ET | 17595 | 10.41 |
| 12:55 ET | 71929 | 10.425 |
| 12:57 ET | 25246 | 10.435 |
| 01:00 ET | 100931 | 10.4525 |
| 01:02 ET | 55925 | 10.445 |
| 01:04 ET | 36650 | 10.45 |
| 01:06 ET | 19954 | 10.445 |
| 01:08 ET | 127226 | 10.42 |
| 01:09 ET | 82012 | 10.425 |
| 01:11 ET | 32993 | 10.435 |
| 01:13 ET | 34872 | 10.425 |
| 01:15 ET | 61428 | 10.4273 |
| 01:18 ET | 27862 | 10.425 |
| 01:20 ET | 46480 | 10.4174 |
| 01:22 ET | 24157 | 10.405 |
| 01:24 ET | 56210 | 10.405 |
| 01:26 ET | 53012 | 10.4099 |
| 01:27 ET | 43892 | 10.425 |
| 01:29 ET | 50801 | 10.425 |
| 01:31 ET | 70206 | 10.43 |
| 01:33 ET | 36526 | 10.42 |
| 01:36 ET | 41300 | 10.415 |
| 01:38 ET | 42257 | 10.42 |
| 01:40 ET | 11364 | 10.42 |
| 01:42 ET | 13890 | 10.42 |
| 01:44 ET | 209925 | 10.455 |
| 01:45 ET | 151361 | 10.49 |
| 01:47 ET | 51080 | 10.475 |
| 01:49 ET | 49068 | 10.485 |
| 01:51 ET | 43592 | 10.49 |
| 01:54 ET | 101693 | 10.495 |
| 01:56 ET | 27272 | 10.495 |
| 01:58 ET | 295197 | 10.505 |
| 02:00 ET | 67834 | 10.5 |
| 02:02 ET | 103639 | 10.515 |
| 02:03 ET | 120252 | 10.48 |
| 02:05 ET | 58346 | 10.47 |
| 02:07 ET | 22703 | 10.475 |
| 02:09 ET | 32858 | 10.4628 |
| 02:12 ET | 31479 | 10.48 |
| 02:14 ET | 29689 | 10.485 |
| 02:16 ET | 28931 | 10.475 |
| 02:18 ET | 7268 | 10.475 |
| 02:20 ET | 89440 | 10.4829 |
| 02:21 ET | 25632 | 10.475 |
| 02:23 ET | 16678 | 10.475 |
| 02:25 ET | 17548 | 10.48 |
| 02:27 ET | 23837 | 10.4999 |
| 02:30 ET | 43571 | 10.495 |
| 02:32 ET | 45357 | 10.485 |
| 02:34 ET | 23740 | 10.49 |
| 02:36 ET | 28410 | 10.4834 |
| 02:38 ET | 10340 | 10.48 |
| 02:39 ET | 45729 | 10.495 |
| 02:41 ET | 23129 | 10.4926 |
| 02:43 ET | 76232 | 10.48 |
| 02:45 ET | 9549 | 10.485 |
| 02:48 ET | 33340 | 10.4828 |
| 02:50 ET | 17442 | 10.485 |
| 02:52 ET | 52092 | 10.485 |
| 02:54 ET | 55744 | 10.465 |
| 02:56 ET | 47118 | 10.4619 |
| 02:57 ET | 46496 | 10.4433 |
| 02:59 ET | 183170 | 10.465 |
| 03:01 ET | 70650 | 10.4652 |
| 03:03 ET | 70055 | 10.4701 |
| 03:06 ET | 23644 | 10.4788 |
| 03:08 ET | 63608 | 10.4899 |
| 03:10 ET | 94577 | 10.48 |
| 03:12 ET | 19703 | 10.48 |
| 03:14 ET | 36927 | 10.4851 |
| 03:15 ET | 69014 | 10.48 |
| 03:17 ET | 33091 | 10.485 |
| 03:19 ET | 41987 | 10.49 |
| 03:21 ET | 30022 | 10.4999 |
| 03:24 ET | 29247 | 10.4912 |
| 03:26 ET | 96047 | 10.505 |
| 03:28 ET | 18649 | 10.51 |
| 03:30 ET | 48724 | 10.505 |
| 03:32 ET | 54000 | 10.505 |
| 03:33 ET | 105255 | 10.5 |
| 03:35 ET | 104448 | 10.515 |
| 03:37 ET | 95362 | 10.505 |
| 03:39 ET | 29960 | 10.51 |
| 03:42 ET | 133077 | 10.5162 |
| 03:44 ET | 328739 | 10.5691 |
| 03:46 ET | 76652 | 10.545 |
| 03:48 ET | 53429 | 10.545 |
| 03:50 ET | 118499 | 10.545 |
| 03:51 ET | 240699 | 10.525 |
| 03:53 ET | 157462 | 10.535 |
| 03:55 ET | 303778 | 10.5417 |
| 03:57 ET | 359674 | 10.555 |
| 04:00 ET | 2150154 | 10.59 |
Yesterday
DJ Rivian Stock Gains. The Election Could Help No Matter Who Wins. -- Barrons.com, from 12:58PM ET on Monday Nov 04, 2024 by Dow Jones
12:58PM ET on Monday Nov 04, 2024 by Dow JonesDJ Rivian Stock Gains Despite Downbeat Call on Price -- Barrons.com, from 10:59AM ET on Monday Nov 04, 2024 by Dow Jones
10:59AM ET on Monday Nov 04, 2024 by Dow JonesDJ Rivian Automotive Is Maintained at Neutral by Mizuho, from 9:04AM ET on Monday Nov 04, 2024 by Dow Jones
9:04AM ET on Monday Nov 04, 2024 by Dow Jones
Oct 31, 2024
DJ RWE to Supply Electricity to Rivian's Charging Network Under 15-Year Agreement, from 9:34AM ET on Thursday Oct 31, 2024 by Dow Jones
9:34AM ET on Thursday Oct 31, 2024 by Dow Jones
Oct 29, 2024
DJ What the Election Means for Tesla and Other Car Stocks -- Barrons.com, from 2:15AM ET on Tuesday Oct 29, 2024 by Dow Jones
2:15AM ET on Tuesday Oct 29, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Rivian Automotive Inc | 10.4B | -1.8x | --- |
Harley-Davidson Inc | 4.2B | 7.3x | +8.75% |
Li Auto Inc | 27.1B | 18.9x | --- |
Polestar Automotive Holding Uk Plc | 2.6B | -1.9x | --- |
Lucid Group Inc | 6.7B | -1.9x | --- |
Toyota Motor Corp | 271.7B | 7.2x | +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 Operating Officer
- Javier Varela
- 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 | $10.4B |
|---|---|
Revenue (TTM) | $5.0B |
Shares Outstanding | 1.0B |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | --- |
EPS | $-6.04 |
Book Value | $9.44 |
P/E Ratio | -1.8x |
Price/Sales (TTM) | 2.1 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -117.27% |
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.
