GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
23.21
-1.46 (-5.92%)
At close: Aug 14, 2026, 4:00 PM EDT
23.60
+0.39 (1.68%)
After-hours: Aug 14, 2026, 7:47 PM EDT
RVNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.52 | 24.66 | 23.10 | 23.21 | 23.21 | -5.92% | 42,596 |
| Aug 13, 2026 | 24.40 | 25.53 | 24.40 | 24.67 | 24.67 | -1.49% | 34,169 |
| Aug 12, 2026 | 26.79 | 27.02 | 24.79 | 25.04 | 25.04 | -5.39% | 51,474 |
| Aug 11, 2026 | 25.61 | 26.55 | 25.13 | 26.47 | 26.47 | -0.43% | 32,248 |
| Aug 10, 2026 | 25.97 | 26.58 | 25.07 | 26.58 | 26.58 | 5.28% | 50,854 |
| Aug 7, 2026 | 24.41 | 25.63 | 24.16 | 25.25 | 25.25 | 7.27% | 42,480 |
| Aug 6, 2026 | 23.79 | 24.81 | 23.47 | 23.54 | 23.54 | -1.94% | 62,071 |
| Aug 5, 2026 | 24.15 | 24.28 | 23.35 | 24.01 | 24.01 | -2.83% | 75,382 |
| Aug 4, 2026 | 24.58 | 25.12 | 23.84 | 24.71 | 24.70 | 5.73% | 69,255 |
| Aug 3, 2026 | 23.74 | 24.61 | 22.81 | 23.37 | 23.37 | 1.68% | 107,422 |
| Jul 31, 2026 | 28.92 | 29.10 | 22.92 | 22.98 | 22.98 | -19.28% | 217,030 |
| Jul 30, 2026 | 27.80 | 28.60 | 26.30 | 28.47 | 28.47 | 6.06% | 148,031 |
| Jul 29, 2026 | 28.14 | 28.67 | 26.32 | 26.84 | 26.84 | -4.30% | 44,186 |
| Jul 28, 2026 | 26.84 | 28.07 | 25.32 | 28.05 | 28.05 | 2.38% | 76,596 |
| Jul 27, 2026 | 26.99 | 28.27 | 26.76 | 27.40 | 27.40 | 8.18% | 44,122 |
| Jul 24, 2026 | 27.57 | 27.57 | 24.91 | 25.33 | 25.33 | -7.79% | 105,852 |
| Jul 23, 2026 | 29.24 | 29.40 | 27.17 | 27.47 | 27.47 | -8.66% | 79,603 |
| Jul 22, 2026 | 31.67 | 32.52 | 29.43 | 30.07 | 30.07 | -6.05% | 112,095 |
| Jul 21, 2026 | 30.74 | 32.01 | 29.88 | 32.01 | 32.01 | 5.76% | 87,994 |
| Jul 20, 2026 | 31.41 | 32.68 | 29.72 | 30.27 | 30.26 | -2.15% | 93,674 |
| Jul 17, 2026 | 28.65 | 31.06 | 28.47 | 30.93 | 30.93 | 4.32% | 65,654 |
| Jul 16, 2026 | 31.75 | 31.75 | 28.05 | 29.65 | 29.65 | -8.30% | 84,716 |
| Jul 15, 2026 | 32.54 | 35.64 | 31.85 | 32.33 | 32.33 | 3.17% | 194,345 |
| Jul 14, 2026 | 31.29 | 31.62 | 28.63 | 31.34 | 31.34 | 2.54% | 93,365 |
| Jul 13, 2026 | 30.90 | 32.23 | 29.90 | 30.56 | 30.56 | -2.46% | 52,829 |
| Jul 10, 2026 | 34.61 | 36.11 | 31.20 | 31.34 | 31.33 | -6.91% | 96,168 |
| Jul 9, 2026 | 28.11 | 34.08 | 28.00 | 33.66 | 33.66 | 17.25% | 257,880 |
| Jul 8, 2026 | 25.33 | 29.03 | 24.59 | 28.71 | 28.71 | 3.02% | 191,765 |
| Jul 7, 2026 | 34.09 | 35.08 | 27.75 | 27.87 | 27.87 | -36.85% | 348,430 |
| Jul 6, 2026 | 37.85 | 44.39 | 37.21 | 44.13 | 44.13 | 16.22% | 195,109 |
| Jul 2, 2026 | 35.54 | 42.26 | 35.50 | 37.97 | 37.97 | 16.47% | 202,142 |
| Jul 1, 2026 | 32.60 | 34.73 | 32.42 | 32.60 | 32.60 | -2.12% | 43,774 |
| Jun 30, 2026 | 30.61 | 33.98 | 30.61 | 33.31 | 33.31 | 6.18% | 59,366 |
| Jun 29, 2026 | 27.85 | 31.50 | 27.47 | 31.37 | 31.37 | 15.27% | 75,058 |
| Jun 26, 2026 | 23.80 | 27.42 | 23.70 | 27.22 | 27.22 | 10.38% | 56,568 |
| Jun 25, 2026 | 23.25 | 24.66 | 23.25 | 24.66 | 24.66 | 0.80% | 33,744 |
| Jun 24, 2026 | 24.77 | 25.87 | 23.05 | 24.46 | 24.46 | -1.65% | 71,307 |
| Jun 23, 2026 | 25.23 | 26.09 | 24.74 | 24.87 | 24.87 | -2.86% | 43,412 |
| Jun 22, 2026 | 30.40 | 30.40 | 25.50 | 25.60 | 25.60 | -16.80% | 122,410 |
| Jun 18, 2026 | 30.89 | 31.07 | 29.06 | 30.77 | 30.77 | 2.74% | 59,138 |
| Jun 17, 2026 | 29.02 | 32.20 | 29.02 | 29.95 | 29.95 | 4.44% | 89,663 |
| Jun 16, 2026 | 30.58 | 30.79 | 28.00 | 28.68 | 28.68 | -8.94% | 66,206 |
| Jun 15, 2026 | 33.65 | 33.65 | 31.09 | 31.49 | 31.49 | -0.90% | 39,965 |
| Jun 12, 2026 | 27.82 | 31.78 | 27.31 | 31.78 | 31.78 | 15.56% | 80,185 |
| Jun 11, 2026 | 24.80 | 27.71 | 24.00 | 27.50 | 27.50 | 10.84% | 68,893 |
| Jun 10, 2026 | 27.76 | 28.68 | 24.67 | 24.81 | 24.81 | -13.16% | 68,223 |
| Jun 9, 2026 | 33.40 | 33.40 | 26.65 | 28.57 | 28.57 | -13.08% | 137,066 |
| Jun 8, 2026 | 32.50 | 35.51 | 32.06 | 32.87 | 32.87 | 6.09% | 58,199 |
| Jun 5, 2026 | 37.41 | 37.44 | 30.49 | 30.98 | 30.98 | -19.35% | 109,459 |
| Jun 4, 2026 | 37.74 | 40.15 | 37.19 | 38.41 | 38.41 | -1.76% | 45,827 |