GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
40.55
+3.75 (10.19%)
At close: May 9, 2025, 4:00 PM
40.70
+0.15 (0.37%)
After-hours: May 9, 2025, 7:30 PM EDT
RVNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 37.00 | 42.00 | 36.75 | 40.01 | 40.01 | 8.71% | 4,269 |
| May 8, 2025 | 33.03 | 37.56 | 32.23 | 36.80 | 36.80 | 15.60% | 1,215 |
| May 7, 2025 | 36.10 | 36.74 | 31.11 | 31.84 | 31.84 | -11.78% | 16,489 |
| May 6, 2025 | 36.52 | 37.02 | 35.62 | 36.09 | 36.09 | -1.19% | 6,032 |
| May 5, 2025 | 34.76 | 36.52 | 34.21 | 36.52 | 36.52 | -3.81% | 3,202 |
| May 2, 2025 | 38.49 | 38.69 | 36.04 | 37.97 | 37.97 | 0.49% | 5,742 |
| May 1, 2025 | 37.93 | 39.78 | 37.78 | 37.78 | 37.78 | 1.57% | 7,290 |
| Apr 30, 2025 | 32.98 | 37.46 | 32.47 | 37.20 | 37.20 | 5.18% | 6,790 |
| Apr 29, 2025 | 33.77 | 35.36 | 33.77 | 35.36 | 35.36 | 0.90% | 3,006 |
| Apr 28, 2025 | 33.74 | 35.05 | 33.03 | 35.05 | 35.05 | 9.88% | 3,895 |
| Apr 25, 2025 | 29.30 | 31.90 | 29.30 | 31.90 | 31.90 | 9.10% | 3,901 |
| Apr 24, 2025 | 28.74 | 29.24 | 28.74 | 29.24 | 29.24 | 3.99% | 208 |
| Apr 23, 2025 | 29.42 | 29.42 | 27.76 | 28.11 | 28.11 | 8.31% | 782 |