Rivian Automotive, Inc. (RIVN) stock declined over -4.45%, trading at $13.73 on NASDAQ, down from the previous close of $14.37. The stock opened at $14.14, fluctuating between $13.58 and $14.34 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 05, 2026 | 14.11 | 14.34 | 13.58 | 13.73 | 29.07M |
| Feb 04, 2026 | 14.56 | 14.63 | 14.10 | 14.37 | 23.28M |
| Feb 03, 2026 | 14.45 | 14.80 | 13.92 | 14.41 | 25.61M |
| Feb 02, 2026 | 14.70 | 14.75 | 14.39 | 14.44 | 19.15M |
| Jan 30, 2026 | 15.10 | 15.27 | 14.50 | 14.75 | 24.02M |
| Jan 29, 2026 | 15.34 | 15.56 | 14.86 | 15.17 | 23.26M |
| Jan 28, 2026 | 15.43 | 15.50 | 15.13 | 15.20 | 17.98M |
| Jan 27, 2026 | 15.82 | 15.82 | 15.12 | 15.27 | 20.83M |
| Jan 26, 2026 | 15.82 | 15.88 | 15.56 | 15.75 | 17.34M |
| Jan 23, 2026 | 16.33 | 16.35 | 15.77 | 15.95 | 19.5M |
| Jan 22, 2026 | 16.53 | 16.98 | 16.22 | 16.32 | 20.2M |
| Jan 21, 2026 | 16.42 | 16.66 | 16.10 | 16.47 | 23.46M |
| Jan 20, 2026 | 16.23 | 16.30 | 15.86 | 16.16 | 29.75M |
| Jan 16, 2026 | 17.20 | 17.24 | 16.58 | 16.67 | 26.69M |
| Jan 15, 2026 | 17.48 | 17.57 | 16.88 | 17.06 | 29.09M |
| Jan 14, 2026 | 18.25 | 18.25 | 17.07 | 17.50 | 52.3M |
| Jan 13, 2026 | 19.10 | 19.15 | 18.65 | 18.85 | 24.62M |
| Jan 12, 2026 | 18.73 | 19.45 | 18.53 | 19.15 | 29.14M |
| Jan 09, 2026 | 19.95 | 20.17 | 19.04 | 19.22 | 32.23M |
| Jan 08, 2026 | 19.91 | 20.95 | 19.70 | 19.89 | 36.54M |
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 | 1.78 |
| Sales or Revenue | $4.43B |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Auto - Manufacturers |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep