© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Rivian Automotive, Inc. (RIVN) stock surged +2.29%, trading at $14.27 on NASDAQ, up from the previous close of $13.95. The stock opened at $13.91, fluctuating between $13.87 and $14.68 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 13, 2026 | 13.91 | 14.68 | 13.87 | 14.27 | 29.21M |
| May 12, 2026 | 14.01 | 14.19 | 13.64 | 13.95 | 22.22M |
| May 11, 2026 | 14.12 | 14.35 | 14.00 | 14.08 | 26.03M |
| May 08, 2026 | 14.27 | 14.35 | 13.84 | 14.22 | 31.51M |
| May 07, 2026 | 14.58 | 14.64 | 14.12 | 14.18 | 25.81M |
| May 06, 2026 | 14.68 | 14.79 | 14.42 | 14.48 | 24.51M |
| May 05, 2026 | 14.65 | 15.07 | 14.48 | 14.60 | 27.87M |
| May 04, 2026 | 15.16 | 15.16 | 14.39 | 14.51 | 48.52M |
| Apr 30, 2026 | 16.22 | 16.68 | 15.88 | 16.40 | 28.1M |
| Apr 29, 2026 | 16.00 | 16.14 | 15.88 | 16.06 | 15.69M |
| Apr 28, 2026 | 16.49 | 16.54 | 15.96 | 16.14 | 16.17M |
| Apr 27, 2026 | 16.52 | 17.00 | 16.50 | 16.72 | 20.88M |
| Apr 23, 2026 | 17.51 | 17.78 | 16.72 | 16.95 | 24.01M |
| Apr 22, 2026 | 17.40 | 18.07 | 17.26 | 17.74 | 25.23M |
| Apr 21, 2026 | 17.07 | 17.49 | 16.85 | 17.15 | 20.48M |
| Apr 20, 2026 | 17.03 | 17.15 | 16.76 | 16.92 | 18.74M |
| Apr 17, 2026 | 17.11 | 17.77 | 17.09 | 17.23 | 32.12M |
| Apr 16, 2026 | 16.64 | 17.04 | 16.37 | 16.89 | 28.68M |
| Apr 14, 2026 | 16.32 | 16.71 | 15.80 | 15.99 | 28.2M |
| Apr 13, 2026 | 15.40 | 15.99 | 15.25 | 15.90 | 22.29M |
Rivian Automotive, Inc. designs, develops, manufactures, and sells electric vehicles and accessories. The company offers five-passenger pickup trucks and sports utility vehicles. It provides Rivian Commercial Vehicle platform for electric Delivery Van with collaboration with Amazon.com. The company sells its products directly to customers in the consumer and commercial markets. Rivian Automotive, Inc. was founded in 2009 and is based in San Jose, California.
| Employees | 14861 |
| Beta | 1.69 |
| Sales or Revenue | $4.43B |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Auto - Manufacturers |