GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
31.86
+0.33 (1.05%)
At close: Apr 14, 2026, 4:00 PM EDT
31.43
-0.43 (-1.36%)
After-hours: Apr 14, 2026, 5:05 PM EDT
RVNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 29.43 | 31.88 | 29.03 | 31.53 | 31.53 | 6.23% | 46,937 |
| Apr 10, 2026 | 30.00 | 31.29 | 29.34 | 29.68 | 29.68 | 2.00% | 36,095 |
| Apr 9, 2026 | 28.48 | 29.73 | 27.82 | 29.10 | 29.10 | 1.39% | 48,776 |
| Apr 8, 2026 | 29.61 | 29.90 | 27.80 | 28.70 | 28.70 | 6.20% | 95,419 |
| Apr 7, 2026 | 28.48 | 28.48 | 26.01 | 27.02 | 27.02 | -7.62% | 77,470 |
| Apr 6, 2026 | 29.97 | 30.62 | 27.99 | 29.25 | 29.25 | -1.57% | 28,612 |
| Apr 2, 2026 | 27.45 | 30.08 | 27.02 | 29.72 | 29.72 | 5.64% | 99,129 |
| Apr 1, 2026 | 30.78 | 31.06 | 27.80 | 28.14 | 28.14 | -1.33% | 17,320 |
| Mar 31, 2026 | 27.26 | 28.85 | 26.39 | 28.52 | 28.52 | 7.51% | 19,767 |
| Mar 30, 2026 | 28.47 | 28.47 | 25.73 | 26.53 | 26.52 | -3.65% | 26,340 |
| Mar 27, 2026 | 28.70 | 28.90 | 27.23 | 27.53 | 27.53 | -5.92% | 25,564 |
| Mar 26, 2026 | 29.69 | 31.24 | 28.92 | 29.26 | 29.26 | -5.45% | 28,786 |
| Mar 25, 2026 | 33.28 | 33.91 | 30.69 | 30.95 | 30.95 | -5.60% | 27,461 |
| Mar 24, 2026 | 30.16 | 32.99 | 30.15 | 32.78 | 32.78 | 2.96% | 21,853 |
| Mar 23, 2026 | 29.70 | 33.61 | 29.70 | 31.84 | 31.84 | 10.10% | 57,466 |
| Mar 20, 2026 | 33.29 | 33.29 | 28.00 | 28.92 | 28.92 | -13.17% | 54,274 |
| Mar 19, 2026 | 34.89 | 37.20 | 31.38 | 33.31 | 33.31 | 7.83% | 102,604 |
| Mar 18, 2026 | 31.98 | 32.85 | 30.86 | 30.89 | 30.89 | -3.90% | 35,566 |
| Mar 17, 2026 | 31.50 | 33.13 | 31.01 | 32.14 | 32.14 | 6.12% | 39,214 |
| Mar 16, 2026 | 29.32 | 30.63 | 28.66 | 30.29 | 30.29 | 6.25% | 34,362 |
| Mar 13, 2026 | 31.20 | 31.20 | 28.23 | 28.51 | 28.50 | -6.17% | 71,020 |
| Mar 12, 2026 | 36.41 | 36.41 | 30.01 | 30.38 | 30.38 | -15.71% | 54,110 |
| Mar 11, 2026 | 35.94 | 36.81 | 33.86 | 36.04 | 36.04 | 1.34% | 42,013 |
| Mar 10, 2026 | 36.33 | 39.53 | 35.43 | 35.57 | 35.57 | 8.18% | 59,447 |
| Mar 9, 2026 | 30.26 | 33.08 | 30.14 | 32.88 | 32.88 | 6.76% | 34,501 |
| Mar 6, 2026 | 30.28 | 31.78 | 29.66 | 30.80 | 30.80 | 1.68% | 51,524 |
| Mar 5, 2026 | 28.10 | 30.50 | 27.86 | 30.29 | 30.29 | 4.12% | 29,330 |
| Mar 4, 2026 | 28.83 | 30.65 | 28.83 | 29.09 | 29.09 | -2.77% | 36,407 |
| Mar 3, 2026 | 28.74 | 31.69 | 27.97 | 29.91 | 29.91 | 1.85% | 28,401 |
| Mar 2, 2026 | 29.15 | 30.37 | 28.45 | 29.37 | 29.37 | -4.91% | 17,475 |
| Feb 27, 2026 | 31.37 | 31.37 | 29.30 | 30.89 | 30.89 | -3.70% | 19,435 |
| Feb 26, 2026 | 31.13 | 32.54 | 30.24 | 32.08 | 32.08 | 4.59% | 16,033 |
| Feb 25, 2026 | 30.76 | 32.05 | 30.45 | 30.67 | 30.67 | 1.71% | 25,026 |
| Feb 24, 2026 | 30.14 | 30.89 | 29.31 | 30.15 | 30.15 | 2.60% | 25,098 |
| Feb 23, 2026 | 29.80 | 30.50 | 28.40 | 29.39 | 29.39 | -5.17% | 19,906 |
| Feb 20, 2026 | 30.83 | 31.43 | 29.66 | 30.99 | 30.99 | -5.52% | 21,690 |
| Feb 19, 2026 | 33.28 | 33.28 | 30.00 | 32.80 | 32.80 | -7.29% | 63,986 |
| Feb 18, 2026 | 35.62 | 38.25 | 34.24 | 35.38 | 35.38 | -1.14% | 39,503 |
| Feb 17, 2026 | 40.00 | 40.43 | 35.50 | 35.79 | 35.79 | -14.61% | 63,604 |
| Feb 13, 2026 | 41.95 | 44.57 | 36.88 | 41.91 | 41.91 | 52.98% | 317,219 |
| Feb 12, 2026 | 31.06 | 31.06 | 27.14 | 27.40 | 27.39 | -10.04% | 65,377 |
| Feb 11, 2026 | 32.30 | 32.42 | 28.68 | 30.45 | 30.45 | -2.99% | 30,403 |
| Feb 10, 2026 | 31.48 | 33.71 | 31.09 | 31.39 | 31.39 | 3.85% | 49,326 |
| Feb 9, 2026 | 30.56 | 31.80 | 28.85 | 30.23 | 30.22 | -1.54% | 37,839 |
| Feb 6, 2026 | 27.69 | 31.40 | 27.60 | 30.70 | 30.70 | 15.42% | 20,565 |
| Feb 5, 2026 | 28.39 | 29.01 | 25.96 | 26.60 | 26.60 | -9.27% | 49,040 |
| Feb 4, 2026 | 30.00 | 30.25 | 28.04 | 29.31 | 29.31 | -0.09% | 23,960 |
| Feb 3, 2026 | 30.25 | 31.15 | 27.35 | 29.34 | 29.34 | -1.11% | 44,023 |
| Feb 2, 2026 | 30.00 | 30.92 | 29.36 | 29.67 | 29.67 | -3.97% | 34,023 |
| Jan 30, 2026 | 32.81 | 32.81 | 29.88 | 30.90 | 30.90 | -5.90% | 27,234 |