Rivian Automotive IncNASDAQ:RIVN
- LAST PRICE10.0600
- TODAY'S CHANGE (%)-0.2500 (-2.4248%)
- Bid / Lots10.0200/ 61
- Ask / Lots10.0300/ 1
- Open / Previous Close10.0700 / 10.3100
- Day Range
- 52 Week Range
- Volume79,212,645
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 | 5913304 | 10 |
| 09:33 ET | 1397484 | 9.91 |
| 09:35 ET | 1040659 | 9.914 |
| 09:37 ET | 1438380 | 9.815 |
| 09:39 ET | 1493845 | 9.755 |
| 09:42 ET | 840669 | 9.8096 |
| 09:44 ET | 683579 | 9.845 |
| 09:46 ET | 448271 | 9.86 |
| 09:48 ET | 783088 | 9.92 |
| 09:50 ET | 783555 | 9.935 |
| 09:51 ET | 456119 | 9.955 |
| 09:53 ET | 641964 | 9.97 |
| 09:55 ET | 549880 | 10.0076 |
| 09:57 ET | 585027 | 10.005 |
| 10:00 ET | 564310 | 9.9662 |
| 10:02 ET | 455734 | 9.955 |
| 10:04 ET | 467166 | 10.0111 |
| 10:06 ET | 424825 | 9.93 |
| 10:08 ET | 699436 | 9.895 |
| 10:09 ET | 946306 | 9.79 |
| 10:11 ET | 657244 | 9.84 |
| 10:13 ET | 510863 | 9.9 |
| 10:15 ET | 331223 | 9.9274 |
| 10:18 ET | 338965 | 9.9088 |
| 10:20 ET | 189740 | 9.885 |
| 10:22 ET | 199098 | 9.86 |
| 10:24 ET | 295324 | 9.83 |
| 10:26 ET | 194283 | 9.834 |
| 10:27 ET | 173789 | 9.838 |
| 10:29 ET | 218308 | 9.8101 |
| 10:31 ET | 214948 | 9.83 |
| 10:33 ET | 228832 | 9.845 |
| 10:36 ET | 427786 | 9.8279 |
| 10:38 ET | 288466 | 9.815 |
| 10:40 ET | 244462 | 9.825 |
| 10:42 ET | 268785 | 9.855 |
| 10:44 ET | 254017 | 9.8301 |
| 10:45 ET | 255152 | 9.8794 |
| 10:47 ET | 134369 | 9.8373 |
| 10:49 ET | 147723 | 9.86 |
| 10:51 ET | 166069 | 9.8445 |
| 10:54 ET | 385006 | 9.805 |
| 10:56 ET | 641555 | 9.7625 |
| 10:58 ET | 304993 | 9.7533 |
| 11:00 ET | 280632 | 9.7501 |
| 11:02 ET | 1773004 | 9.705 |
| 11:03 ET | 1097996 | 9.66 |
| 11:05 ET | 1745820 | 9.6399 |
| 11:07 ET | 649068 | 9.665 |
| 11:09 ET | 456109 | 9.6871 |
| 11:12 ET | 415748 | 9.675 |
| 11:14 ET | 348461 | 9.685 |
| 11:16 ET | 363751 | 9.675 |
| 11:18 ET | 196911 | 9.6599 |
| 11:20 ET | 430097 | 9.665 |
| 11:21 ET | 246113 | 9.665 |
| 11:23 ET | 382168 | 9.675 |
| 11:25 ET | 344863 | 9.672 |
| 11:27 ET | 580431 | 9.6599 |
| 11:30 ET | 305823 | 9.615 |
| 11:32 ET | 567724 | 9.61 |
| 11:34 ET | 289063 | 9.615 |
| 11:36 ET | 1019836 | 9.5745 |
| 11:38 ET | 588873 | 9.5542 |
| 11:39 ET | 898802 | 9.6601 |
| 11:41 ET | 445768 | 9.685 |
| 11:43 ET | 353897 | 9.67 |
| 11:45 ET | 413323 | 9.7397 |
| 11:48 ET | 317345 | 9.715 |
| 11:50 ET | 205391 | 9.7125 |
| 11:52 ET | 173743 | 9.6801 |
| 11:54 ET | 223538 | 9.675 |
| 11:56 ET | 112178 | 9.685 |
| 11:57 ET | 142104 | 9.685 |
| 11:59 ET | 253279 | 9.6984 |
| 12:01 ET | 166636 | 9.6869 |
| 12:03 ET | 253395 | 9.695 |
| 12:06 ET | 147436 | 9.7001 |
| 12:08 ET | 358270 | 9.665 |
| 12:10 ET | 152717 | 9.695 |
| 12:12 ET | 179621 | 9.695 |
| 12:14 ET | 270454 | 9.7077 |
| 12:15 ET | 188727 | 9.7101 |
| 12:17 ET | 174808 | 9.7216 |
| 12:19 ET | 308975 | 9.7274 |
| 12:21 ET | 438425 | 9.695 |
| 12:24 ET | 103323 | 9.685 |
| 12:26 ET | 97073 | 9.665 |
| 12:28 ET | 107387 | 9.655 |
| 12:30 ET | 74394 | 9.655 |
| 12:32 ET | 480509 | 9.605 |
| 12:33 ET | 234054 | 9.6301 |
| 12:35 ET | 99902 | 9.625 |
| 12:37 ET | 122861 | 9.615 |
| 12:39 ET | 234554 | 9.635 |
| 12:42 ET | 175229 | 9.655 |
| 12:44 ET | 113691 | 9.6501 |
| 12:46 ET | 90486 | 9.655 |
| 12:48 ET | 335248 | 9.6545 |
| 12:50 ET | 247463 | 9.655 |
| 12:51 ET | 107043 | 9.635 |
| 12:53 ET | 166566 | 9.627 |
| 12:55 ET | 156352 | 9.63 |
| 12:57 ET | 225532 | 9.65 |
| 01:00 ET | 90464 | 9.665 |
| 01:02 ET | 142611 | 9.6501 |
| 01:04 ET | 188886 | 9.665 |
| 01:06 ET | 129118 | 9.67 |
| 01:08 ET | 174418 | 9.688 |
| 01:09 ET | 71960 | 9.6886 |
| 01:11 ET | 102125 | 9.69 |
| 01:13 ET | 82713 | 9.687 |
| 01:15 ET | 44753 | 9.6863 |
| 01:18 ET | 165878 | 9.6997 |
| 01:20 ET | 107947 | 9.69 |
| 01:22 ET | 45748 | 9.685 |
| 01:24 ET | 238651 | 9.6801 |
| 01:26 ET | 247549 | 9.7179 |
| 01:27 ET | 106387 | 9.7101 |
| 01:29 ET | 221269 | 9.745 |
| 01:31 ET | 103660 | 9.74 |
| 01:33 ET | 168860 | 9.715 |
| 01:36 ET | 124874 | 9.725 |
| 01:38 ET | 173882 | 9.745 |
| 01:40 ET | 144870 | 9.735 |
| 01:42 ET | 325853 | 9.7695 |
| 01:44 ET | 91727 | 9.7618 |
| 01:45 ET | 126833 | 9.78 |
| 01:47 ET | 195627 | 9.7739 |
| 01:49 ET | 124764 | 9.755 |
| 01:51 ET | 47156 | 9.755 |
| 01:54 ET | 135395 | 9.76 |
| 01:56 ET | 156695 | 9.755 |
| 01:58 ET | 160507 | 9.77 |
| 02:00 ET | 100523 | 9.77 |
| 02:02 ET | 117871 | 9.775 |
| 02:03 ET | 104508 | 9.7801 |
| 02:05 ET | 140860 | 9.74 |
| 02:07 ET | 141976 | 9.78 |
| 02:09 ET | 106128 | 9.78 |
| 02:12 ET | 102482 | 9.7701 |
| 02:14 ET | 49434 | 9.775 |
| 02:16 ET | 103237 | 9.765 |
| 02:18 ET | 78856 | 9.775 |
| 02:20 ET | 136894 | 9.787 |
| 02:21 ET | 301786 | 9.7801 |
| 02:23 ET | 766038 | 9.8088 |
| 02:25 ET | 89214 | 9.815 |
| 02:27 ET | 160525 | 9.825 |
| 02:30 ET | 90230 | 9.815 |
| 02:32 ET | 97799 | 9.815 |
| 02:34 ET | 249339 | 9.795 |
| 02:36 ET | 135590 | 9.7963 |
| 02:38 ET | 122476 | 9.805 |
| 02:39 ET | 58979 | 9.805 |
| 02:41 ET | 205909 | 9.84 |
| 02:43 ET | 148323 | 9.845 |
| 02:45 ET | 33613 | 9.835 |
| 03:14 ET | 7421 | 9.9098 |
| 03:15 ET | 438487 | 9.955 |
| 03:17 ET | 241672 | 9.965 |
| 03:19 ET | 290061 | 9.985 |
| 03:21 ET | 224279 | 9.985 |
| 03:24 ET | 509830 | 9.9995 |
| 03:26 ET | 295456 | 9.9728 |
| 03:28 ET | 231435 | 10 |
| 03:30 ET | 248688 | 9.995 |
| 03:32 ET | 205749 | 9.9798 |
| 03:33 ET | 299527 | 9.985 |
| 03:35 ET | 400026 | 10.005 |
| 03:37 ET | 252836 | 10.005 |
| 03:39 ET | 233059 | 10.01 |
| 03:42 ET | 422962 | 10.035 |
| 03:44 ET | 360062 | 10 |
| 03:46 ET | 382469 | 9.9935 |
| 03:48 ET | 388384 | 10.035 |
| 03:50 ET | 341739 | 10.03 |
| 03:51 ET | 288009 | 9.9925 |
| 03:53 ET | 349260 | 10 |
| 03:55 ET | 828394 | 10.03 |
| 03:57 ET | 725605 | 10.035 |
| 04:00 ET | 2664746 | 10.06 |
Yesterday
DJ Research Reports -- Barron's, from 3 hours ago by Dow Jones
3 hours ago by Dow JonesDJ Spotify Stock Can Hit $500. Plus, Cava, Rivian, and More. -- Barrons.com, from 4 hours ago by Dow Jones
4 hours ago by Dow JonesDJ Trump Is Set to Kill Tesla's EV Tax Credit. This Matters Way More. -- Barrons.com, from 8 hours ago by Dow Jones
8 hours ago by Dow JonesDJ Trump Is Set to Kill Tesla's EV Tax Credit. This Matters Way More. -- Barrons.com, from 12 hours ago by Dow Jones
12 hours ago by Dow JonesDJ These Stocks Are Moving the Most Today: Applied Materials, Tesla, Palantir, Pfizer, Domino's Pizza, Alibaba, and More -- Barrons.com, from 20 hours ago by Dow Jones
20 hours ago 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 | 7.4x | +8.75% |
Li Auto Inc | 23.4B | 17.1x | --- |
Polestar Automotive Holding Uk Plc | 2.6B | -1.7x | --- |
Lucid Group Inc | 6.2B | -1.5x | --- |
Toyota Motor Corp | 270.9B | 8.5x | +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) | $4.6B |
Shares Outstanding | 1.0B |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | --- |
EPS | $-5.69 |
Book Value | $9.44 |
P/E Ratio | -1.8x |
Price/Sales (TTM) | 2.3 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -123.25% |
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.
