GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
31.00
+0.42 (1.36%)
Oct 28, 2025, 4:00 PM EDT - Market closed

RVNL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202530.2431.4829.8331.0031.001.36%38,099
Oct 27, 202529.5331.6728.8630.5830.586.90%61,704
Oct 24, 202529.6129.9128.4928.6128.61-1.76%36,973
Oct 23, 202527.7529.6327.7529.1229.122.17%22,813
Oct 22, 202529.5029.7927.5528.5028.50-4.39%32,989
Oct 21, 202529.2031.1828.5229.8129.812.10%38,489
Oct 20, 202528.0829.3927.4629.2029.200.47%59,911
Oct 17, 202528.2429.7028.0429.0629.062.23%44,750
Oct 16, 202530.5030.5628.1328.4328.43-7.62%26,048
Oct 15, 202530.0531.6729.9630.7730.774.18%65,583
Oct 14, 202528.3030.1827.4429.5429.541.11%42,183
Oct 13, 202528.7329.4028.2829.2229.224.12%17,332
Oct 10, 202529.7129.9427.5328.0628.06-4.81%65,921
Oct 9, 202529.0029.5328.3929.4829.48-0.55%80,549
Oct 8, 202530.1530.3729.3429.6429.64-1.87%44,549
Oct 7, 202531.2632.3330.0630.2030.20-3.91%47,202
Oct 6, 202531.7433.2231.2531.4331.43-2.04%56,330
Oct 3, 202531.4032.3130.2032.0932.091.67%110,972
Oct 2, 202534.3434.3430.1731.5631.56-14.82%175,042
Oct 1, 202538.1438.7337.0037.0537.05-1.24%15,133
Sep 30, 202540.2740.9236.7037.5237.52-7.32%66,966
Sep 29, 202543.0043.3039.1640.4840.48-4.35%34,337
Sep 26, 202543.9445.2942.2342.3242.32-1.89%132,995
Sep 25, 202541.3644.6739.7343.1443.14-0.84%141,026
Sep 24, 202541.5544.3439.8743.5143.513.70%94,568
Sep 23, 202540.5243.1339.3341.9541.953.35%186,479
Sep 22, 202535.5741.4435.3440.5940.5911.59%94,329
Sep 19, 202537.3337.3334.5336.3836.38-3.85%137,581
Sep 18, 202535.9839.0934.9137.8437.847.88%82,254
Sep 17, 202537.3137.7434.3535.0735.07-2.72%39,107
Sep 16, 202533.6037.8533.5036.0536.0510.27%80,602
Sep 15, 202532.7333.3632.1832.7032.701.78%38,469
Sep 12, 202533.9834.0128.1932.1232.12-7.07%75,229
Sep 11, 202534.6637.6334.5734.5734.570.72%30,805
Sep 10, 202534.4535.9533.5034.3234.32-0.33%16,003
Sep 9, 202534.2834.9333.0434.4334.43-0.70%15,282
Sep 8, 202535.0035.7834.0434.6834.68-3.04%17,598
Sep 5, 202533.5037.2433.3735.7635.766.93%32,728
Sep 4, 202537.1337.1331.8033.4533.45-9.78%43,415
Sep 3, 202534.4439.9834.4437.0737.077.76%41,768
Sep 2, 202531.5734.7830.7234.4034.404.40%15,750
Aug 29, 202533.5734.2331.6532.9532.95-1.17%27,841
Aug 28, 202532.0133.5230.8333.3433.346.48%14,157
Aug 27, 202531.2532.7231.2031.3131.31-0.47%39,152
Aug 26, 202530.9931.5529.8331.4631.461.84%8,112
Aug 25, 202530.6132.6029.9630.8930.890.40%20,170
Aug 22, 202527.3230.7727.1930.7730.7715.05%35,665
Aug 21, 202526.2026.7425.4026.7426.740.96%9,577
Aug 20, 202526.4826.5025.8826.4926.49-2.92%6,461
Aug 19, 202527.1027.7826.3827.2927.29-2.54%26,589