Skip to main content
logo
GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
21.16
+0.50 (2.44%)
At close: Sep 29, 2026, 4:00 PM EDT
21.41
+0.25 (1.16%)
After-hours: Sep 29, 2026, 4:20 PM EDT

RVNL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202621.0022.1020.4721.70-5.04%44,197
Sep 28, 202622.0022.2020.6620.6620.66-8.51%71,039
Sep 25, 202622.4822.9122.0222.5822.582.04%15,887
Sep 24, 202621.2322.8820.9522.1322.133.32%137,701
Sep 23, 202621.6221.7420.8821.4221.42-1.49%95,932
Sep 22, 202622.3322.3321.6121.7421.74-3.40%95,729
Sep 21, 202621.8623.1021.8622.5122.515.26%134,096
Sep 18, 202623.2523.2521.1121.3821.38-5.52%279,234
Sep 17, 202623.1324.4722.6122.6322.632.64%119,497
Sep 16, 202623.0623.0620.9422.0522.05-4.14%162,317
Sep 15, 202623.6824.0522.4023.0023.00-3.97%113,656
Sep 14, 202624.1724.8523.8423.9523.95-2.58%50,846
Sep 11, 202625.3726.7824.5024.5924.59-0.39%90,604
Sep 10, 202623.4625.6323.3624.6924.681.18%93,428
Sep 9, 202624.7425.7124.2424.4024.40-2.28%58,243
Sep 8, 202623.8125.2823.4524.9724.974.72%54,314
Sep 4, 202623.5324.0723.2123.8423.84-1.80%77,351
Sep 3, 202624.3924.4623.7124.2824.283.66%43,088
Sep 2, 202623.5823.7722.8823.4223.421.41%41,258
Sep 1, 202623.9523.9522.8023.1023.10-7.12%59,136
Aug 31, 202624.2025.8424.2024.8724.86-0.29%96,091
Aug 28, 202626.5226.5223.4324.9424.94-8.65%155,855
Aug 27, 202626.3527.6026.3527.3027.306.22%57,021
Aug 26, 202626.9627.0024.5725.7025.70-5.42%62,528
Aug 25, 202626.6527.7026.5727.1727.171.43%29,040
Aug 24, 202628.2128.4826.7926.7926.79-4.26%36,930
Aug 21, 202625.3028.2525.3027.9827.9812.10%93,020
Aug 20, 202624.2425.4423.6124.9624.963.58%64,793
Aug 19, 202622.1924.1822.1024.1024.1012.58%109,058
Aug 18, 202620.7121.5820.3221.4121.41-1.24%170,075
Aug 17, 202623.0023.0021.2921.6821.68-6.60%197,864
Aug 14, 202624.5224.6623.1023.2123.21-5.92%42,637
Aug 13, 202624.4025.5324.4024.6724.67-1.49%34,169
Aug 12, 202626.7927.0224.7925.0425.04-5.39%51,474
Aug 11, 202625.6126.5525.1326.4726.47-0.43%32,248
Aug 10, 202625.9726.5825.0726.5826.585.28%50,854
Aug 7, 202624.4125.6324.1625.2525.257.27%42,480
Aug 6, 202623.7924.8123.4723.5423.54-1.94%62,071
Aug 5, 202624.1524.2823.3524.0124.01-2.83%75,382
Aug 4, 202624.5825.1223.8424.7124.705.73%69,255
Aug 3, 202623.7424.6122.8123.3723.371.68%107,422
Jul 31, 202628.9229.1022.9222.9822.98-19.28%217,030
Jul 30, 202627.8028.6026.3028.4728.476.06%148,031
Jul 29, 202628.1428.6726.3226.8426.84-4.30%44,186
Jul 28, 202626.8428.0725.3228.0528.052.38%76,596
Jul 27, 202626.9928.2726.7627.4027.408.18%44,122
Jul 24, 202627.5727.5724.9125.3325.33-7.79%105,852
Jul 23, 202629.2429.4027.1727.4727.47-8.66%79,603
Jul 22, 202631.6732.5229.4330.0730.07-6.05%112,095
Jul 21, 202630.7432.0129.8832.0132.015.76%87,994