$17.82
+0.67+3.88%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on RIVN
Rivian Automotive, Inc. Class A Common Stock is up 3.88% to $17.82, outpacing the Consumer Discretionary sector on 0.90× average volume.
- Outperforming the Consumer Discretionary sector by 4.77 points today (−0.90% group vs. +3.88% here)
- Sitting 59% of the way between 52W low $10.85 and high $22.69
- Volume tracking at 0.90× the 20-day average — roughly in line with recent sessions
- Opened up 1.52% from the prior close of $17.14
Range: $17.58 – 18.17Change: −1.01%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $18.00 | 180.8K |
| Apr 21, 1:40 PM | $18.04 | 270.2K |
| Apr 21, 1:45 PM | $17.99 | 326.1K |
| Apr 21, 1:50 PM | $18.00 | 165.9K |
| Apr 21, 1:55 PM | $17.95 | 310.8K |
| Apr 21, 2:00 PM | $17.94 | 189.9K |
| Apr 21, 2:05 PM | $17.91 | 425.2K |
| Apr 21, 2:10 PM | $17.96 | 202.8K |
| Apr 21, 2:15 PM | $17.93 | 215.3K |
| Apr 21, 2:20 PM | $17.94 | 193.4K |
| Apr 21, 2:25 PM | $18.00 | 447.9K |
| Apr 21, 2:30 PM | $18.03 | 434.5K |
| Apr 21, 2:35 PM | $18.04 | 348.3K |
| Apr 21, 2:40 PM | $18.11 | 388.9K |
| Apr 21, 2:45 PM | $18.09 | 454.4K |
| Apr 21, 2:50 PM | $18.14 | 296.8K |
| Apr 21, 2:55 PM | $18.11 | 408.8K |
| Apr 21, 3:00 PM | $18.17 | 327.4K |
| Apr 21, 3:05 PM | $18.14 | 361.0K |
| Apr 21, 3:10 PM | $18.10 | 252.9K |
| Apr 21, 3:15 PM | $18.05 | 219.1K |
| Apr 21, 3:20 PM | $17.99 | 347.8K |
| Apr 21, 3:25 PM | $18.04 | 364.3K |
| Apr 21, 3:30 PM | $18.00 | 238.3K |
| Apr 21, 3:35 PM | $17.94 | 465.6K |
| Apr 21, 3:40 PM | $17.93 | 330.0K |
| Apr 21, 3:45 PM | $17.94 | 432.6K |
| Apr 21, 3:50 PM | $17.93 | 392.8K |
| Apr 21, 3:55 PM | $17.99 | 373.1K |
| Apr 21, 4:00 PM | $17.98 | 359.8K |
| Apr 21, 4:05 PM | $17.94 | 354.5K |
| Apr 21, 4:10 PM | $17.89 | 397.3K |
| Apr 21, 4:15 PM | $17.88 | 436.5K |
| Apr 21, 4:20 PM | $17.87 | 350.2K |
| Apr 21, 4:25 PM | $17.82 | 464.7K |
| Apr 21, 4:30 PM | $17.78 | 277.7K |
| Apr 21, 4:35 PM | $17.81 | 437.4K |
| Apr 21, 4:40 PM | $17.75 | 393.2K |
| Apr 21, 4:45 PM | $17.71 | 222.0K |
| Apr 21, 4:50 PM | $17.69 | 397.0K |
| Apr 21, 4:55 PM | $17.65 | 436.5K |
| Apr 21, 5:00 PM | $17.67 | 391.0K |
| Apr 21, 5:05 PM | $17.71 | 193.7K |
| Apr 21, 5:10 PM | $17.65 | 338.3K |
| Apr 21, 5:15 PM | $17.70 | 350.4K |
| Apr 21, 5:20 PM | $17.75 | 308.6K |
| Apr 21, 5:25 PM | $17.69 | 282.5K |
| Apr 21, 5:30 PM | $17.64 | 236.0K |
| Apr 21, 5:35 PM | $17.68 | 370.1K |
| Apr 21, 5:40 PM | $17.73 | 360.3K |
| Apr 21, 5:45 PM | $17.69 | 216.2K |
| Apr 21, 5:50 PM | $17.68 | 440.6K |
| Apr 21, 5:55 PM | $17.72 | 208.4K |
| Apr 21, 6:00 PM | $17.66 | 248.8K |
| Apr 21, 6:05 PM | $17.71 | 232.2K |
| Apr 21, 6:10 PM | $17.66 | 361.7K |
| Apr 21, 6:15 PM | $17.59 | 431.8K |
| Apr 21, 6:20 PM | $17.58 | 167.4K |
| Apr 21, 6:25 PM | $17.63 | 188.7K |
| Apr 21, 6:30 PM | $17.66 | 271.3K |
| Apr 21, 6:35 PM | $17.61 | 193.1K |
| Apr 21, 6:40 PM | $17.58 | 354.1K |
| Apr 21, 6:45 PM | $17.64 | 295.2K |
| Apr 21, 6:50 PM | $17.61 | 412.3K |
| Apr 21, 6:55 PM | $17.67 | 333.8K |
| Apr 21, 7:00 PM | $17.64 | 449.5K |
| Apr 21, 7:05 PM | $17.60 | 181.9K |
| Apr 21, 7:10 PM | $17.66 | 288.8K |
| Apr 21, 7:15 PM | $17.71 | 444.0K |
| Apr 21, 7:20 PM | $17.76 | 219.4K |
| Apr 21, 7:25 PM | $17.75 | 453.4K |
| Apr 21, 7:30 PM | $17.81 | 383.2K |
| Apr 21, 7:35 PM | $17.83 | 169.9K |
| Apr 21, 7:40 PM | $17.82 | 322.9K |
| Apr 21, 7:45 PM | $17.83 | 250.7K |
| Apr 21, 7:50 PM | $17.78 | 244.8K |
| Apr 21, 7:55 PM | $17.84 | 472.4K |
| Apr 21, 8:00 PM | $17.82 | 409.2K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $17.14
- Open
- $17.40
- Day's Range
- $17.26 – 18.07
- 52-Week Range
- $10.85 – 22.69
- Volume
- 20.7M
- Avg Volume (20d)
- 23.1M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on RIVN
Live conditions Atoic's detectors match against the tape right now.
Gap Up+1.52% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning RIVN. We publish when a signal fires — check back.