Rivian Automotive IncNASDAQ:RIVN
- LAST PRICE9.8300
- TODAY'S CHANGE (%)0.6200 (6.7318%)
- Bid / Lots9.7700/ 10
- Ask / Lots9.7900/ 3
- Open / Previous Close9.4200 / 9.2100
- Day Range
- 52 Week Range
- Volume54,165,244
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 | 569701 | 9.5603 |
| 09:34 ET | 212318 | 9.475 |
| 09:36 ET | 168464 | 9.43 |
| 09:38 ET | 107923 | 9.4325 |
| 09:39 ET | 141104 | 9.35 |
| 09:41 ET | 295538 | 9.35 |
| 09:43 ET | 218200 | 9.295 |
| 09:45 ET | 302820 | 9.275 |
| 09:48 ET | 113351 | 9.29 |
| 09:50 ET | 170715 | 9.27 |
| 09:52 ET | 116702 | 9.29 |
| 09:54 ET | 101708 | 9.3 |
| 09:56 ET | 79800 | 9.3 |
| 09:57 ET | 57304 | 9.29 |
| 09:59 ET | 52998 | 9.2882 |
| 10:01 ET | 111906 | 9.2401 |
| 10:03 ET | 202111 | 9.27 |
| 10:06 ET | 145101 | 9.296 |
| 10:08 ET | 103545 | 9.31 |
| 10:10 ET | 133348 | 9.24 |
| 10:12 ET | 141245 | 9.26 |
| 10:14 ET | 100387 | 9.27 |
| 10:15 ET | 94193 | 9.345 |
| 10:17 ET | 197129 | 9.29 |
| 10:19 ET | 225751 | 9.315 |
| 10:21 ET | 154205 | 9.31 |
| 10:24 ET | 105120 | 9.325 |
| 10:26 ET | 194234 | 9.365 |
| 10:28 ET | 108239 | 9.38 |
| 10:30 ET | 134236 | 9.415 |
| 10:32 ET | 179065 | 9.415 |
| 10:33 ET | 124465 | 9.4439 |
| 10:35 ET | 112734 | 9.435 |
| 10:37 ET | 122193 | 9.4167 |
| 10:39 ET | 118750 | 9.434 |
| 10:42 ET | 130638 | 9.435 |
| 10:44 ET | 148820 | 9.4203 |
| 10:46 ET | 87361 | 9.43 |
| 10:48 ET | 188428 | 9.48 |
| 10:50 ET | 136885 | 9.485 |
| 10:51 ET | 131790 | 9.47 |
| 10:53 ET | 78042 | 9.485 |
| 10:55 ET | 58395 | 9.46 |
| 10:57 ET | 110390 | 9.465 |
| 11:00 ET | 188382 | 9.46 |
| 11:02 ET | 48811 | 9.455 |
| 11:04 ET | 94412 | 9.45 |
| 11:06 ET | 52671 | 9.445 |
| 11:08 ET | 57271 | 9.435 |
| 11:09 ET | 50465 | 9.4399 |
| 11:11 ET | 132432 | 9.42 |
| 11:13 ET | 121119 | 9.445 |
| 11:15 ET | 62602 | 9.45 |
| 11:18 ET | 158735 | 9.435 |
| 11:20 ET | 100133 | 9.435 |
| 11:22 ET | 48049 | 9.4399 |
| 11:24 ET | 104439 | 9.445 |
| 11:26 ET | 77154 | 9.46 |
| 11:27 ET | 52972 | 9.455 |
| 11:29 ET | 94673 | 9.485 |
| 11:31 ET | 184768 | 9.485 |
| 11:33 ET | 89159 | 9.478 |
| 11:36 ET | 42398 | 9.47 |
| 11:38 ET | 46064 | 9.47 |
| 11:40 ET | 85538 | 9.475 |
| 11:42 ET | 81620 | 9.4699 |
| 11:44 ET | 24858 | 9.465 |
| 11:45 ET | 79439 | 9.496 |
| 11:47 ET | 33658 | 9.495 |
| 11:49 ET | 157849 | 9.505 |
| 11:51 ET | 225294 | 9.5299 |
| 11:54 ET | 165717 | 9.51 |
| 11:56 ET | 86722 | 9.465 |
| 11:58 ET | 56741 | 9.445 |
| 12:00 ET | 87770 | 9.4673 |
| 12:02 ET | 105351 | 9.4597 |
| 12:03 ET | 56400 | 9.4636 |
| 12:05 ET | 22324 | 9.466 |
| 12:07 ET | 12528 | 9.47 |
| 12:09 ET | 30030 | 9.46 |
| 12:12 ET | 59696 | 9.435 |
| 12:14 ET | 42850 | 9.44 |
| 12:16 ET | 55651 | 9.4199 |
| 12:18 ET | 32399 | 9.41 |
| 12:20 ET | 55511 | 9.426 |
| 12:21 ET | 28954 | 9.435 |
| 12:23 ET | 22552 | 9.425 |
| 12:25 ET | 32971 | 9.435 |
| 12:27 ET | 11862 | 9.435 |
| 12:30 ET | 11678 | 9.44 |
| 12:32 ET | 158003 | 9.424 |
| 12:34 ET | 128990 | 9.414 |
| 12:36 ET | 104141 | 9.42 |
| 12:38 ET | 55087 | 9.415 |
| 12:39 ET | 80034 | 9.46 |
| 12:41 ET | 54393 | 9.47 |
| 12:43 ET | 33391 | 9.475 |
| 12:45 ET | 134617 | 9.465 |
| 12:48 ET | 63625 | 9.47 |
| 12:50 ET | 140574 | 9.475 |
| 12:52 ET | 38010 | 9.48 |
| 12:54 ET | 50610 | 9.49 |
| 12:56 ET | 66713 | 9.4752 |
| 12:57 ET | 59736 | 9.475 |
| 12:59 ET | 23333 | 9.485 |
| 01:01 ET | 45742 | 9.49 |
| 01:03 ET | 44807 | 9.49 |
| 01:06 ET | 59441 | 9.47 |
| 01:08 ET | 42420 | 9.48 |
| 01:10 ET | 35687 | 9.4899 |
| 01:12 ET | 31634 | 9.4964 |
| 01:14 ET | 95550 | 9.495 |
| 01:15 ET | 122065 | 9.4883 |
| 01:17 ET | 113365 | 9.455 |
| 01:19 ET | 89299 | 9.475 |
| 01:21 ET | 34845 | 9.48 |
| 01:24 ET | 27854 | 9.485 |
| 01:26 ET | 95537 | 9.49 |
| 01:28 ET | 33742 | 9.49 |
| 01:30 ET | 69090 | 9.51 |
| 01:32 ET | 64051 | 9.5 |
| 01:33 ET | 160293 | 9.48 |
| 01:35 ET | 55007 | 9.485 |
| 01:37 ET | 75755 | 9.495 |
| 01:39 ET | 26812 | 9.5073 |
| 01:42 ET | 34405 | 9.5 |
| 01:44 ET | 38680 | 9.51 |
| 01:46 ET | 77888 | 9.495 |
| 01:48 ET | 93390 | 9.5046 |
| 01:50 ET | 44729 | 9.5 |
| 01:51 ET | 205414 | 9.514 |
| 01:53 ET | 18547 | 9.525 |
| 01:55 ET | 63843 | 9.52 |
| 01:57 ET | 30897 | 9.515 |
| 02:00 ET | 21065 | 9.515 |
| 02:02 ET | 77279 | 9.49 |
| 02:04 ET | 84704 | 9.5156 |
| 02:06 ET | 26551 | 9.52 |
| 02:08 ET | 59575 | 9.53 |
| 02:09 ET | 63598 | 9.55 |
| 02:11 ET | 63976 | 9.54 |
| 02:13 ET | 100261 | 9.565 |
| 02:15 ET | 97962 | 9.5799 |
| 02:18 ET | 64438 | 9.55 |
| 02:20 ET | 83786 | 9.55 |
| 02:22 ET | 17967 | 9.5523 |
| 02:24 ET | 66135 | 9.56 |
| 02:26 ET | 93122 | 9.5877 |
| 02:27 ET | 61729 | 9.595 |
| 02:29 ET | 82576 | 9.5815 |
| 02:31 ET | 3312496 | 9.76 |
| 02:33 ET | 1927202 | 9.82 |
| 02:36 ET | 1295708 | 9.8401 |
| 02:38 ET | 606971 | 9.8329 |
| 02:40 ET | 1487161 | 9.935 |
| 02:42 ET | 773668 | 9.8798 |
| 02:44 ET | 640872 | 9.925 |
| 02:45 ET | 2324203 | 10.025 |
| 02:47 ET | 1227183 | 10.104 |
| 02:49 ET | 1213913 | 10.074 |
| 02:51 ET | 735092 | 10.075 |
| 02:54 ET | 1119882 | 10.084 |
| 02:56 ET | 957857 | 9.98 |
| 02:58 ET | 818714 | 10.035 |
| 03:00 ET | 470851 | 10.025 |
| 03:02 ET | 685395 | 9.965 |
| 03:03 ET | 607770 | 9.96 |
| 03:05 ET | 533731 | 9.965 |
| 03:07 ET | 314459 | 9.995 |
| 03:09 ET | 404047 | 9.995 |
| 03:12 ET | 301601 | 9.9626 |
| 03:14 ET | 383003 | 9.961 |
| 03:16 ET | 212153 | 9.94 |
| 03:18 ET | 602492 | 9.8903 |
| 03:20 ET | 1318589 | 9.795 |
| 03:21 ET | 425914 | 9.825 |
| 03:23 ET | 338920 | 9.84 |
| 03:25 ET | 462923 | 9.777 |
| 03:27 ET | 245054 | 9.7895 |
| 03:30 ET | 365595 | 9.7699 |
| 03:32 ET | 354266 | 9.7605 |
| 03:34 ET | 228787 | 9.735 |
| 03:36 ET | 372087 | 9.7222 |
| 03:38 ET | 169264 | 9.715 |
| 03:39 ET | 68318 | 9.72 |
| 03:41 ET | 289065 | 9.705 |
| 03:43 ET | 243468 | 9.705 |
| 03:45 ET | 333688 | 9.705 |
| 03:48 ET | 344553 | 9.765 |
| 03:50 ET | 402829 | 9.7827 |
| 03:52 ET | 362689 | 9.795 |
| 03:54 ET | 553399 | 9.77 |
| 03:56 ET | 802944 | 9.8 |
| 03:57 ET | 1194126 | 9.845 |
| 03:59 ET | 687649 | 9.83 |
Today
SHAREHOLDER ACTION ALERT: The Schall Law Firm Encourages Investors in Rivian Automotive, Inc. with Losses to Contact the Firm, from 33 minutes ago by Dow Jones
33 minutes ago by Dow JonesDJ Rivian Gets $827 Million of Illinois Incentives, from 1 hour ago by Dow Jones
1 hour ago by Dow JonesRivian to Receive $827M in Illinois State Funding to Expand Normal, IL Facility, from 2 hours ago by Dow Jones
2 hours ago by Dow JonesLevi & Korsinsky Reminds Rivian Automotive, Inc. Investors of the Pending Class Action Lawsuit with a Lead Plaintiff Deadline of June 18, 2024 - RIVN, from 3 hours ago by Dow Jones
3 hours ago by Dow JonesLevi & Korsinsky Announces the Filing of a Securities Class Action on Behalf of Rivian Automotive, Inc.(RIVN) Shareholders, from 3 hours ago by Dow Jones
3 hours ago by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Rivian Automotive Inc | 9.2B | -1.7x | --- |
Harley-Davidson Inc | 4.6B | 7.8x | +8.75% |
Li Auto Inc | 28.2B | 19.0x | --- |
Polestar Automotive Holding Uk Plc | 3.0B | -3.7x | --- |
Lucid Group Inc | 6.0B | -2.0x | --- |
Lotus Technology Inc | 4.3B | -6.3x | --- |
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
- Director
- John Krafcik
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 | $9.2B |
|---|---|
Revenue (TTM) | $4.4B |
Shares Outstanding | 995.3M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | --- |
EPS | $-5.74 |
Book Value | $9.44 |
P/E Ratio | -1.7x |
Price/Sales (TTM) | 2.1 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -129.43% |
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.
