GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
31.34
+0.78 (2.55%)
At close: Jul 14, 2026, 4:00 PM EDT
31.34
0.00 (0.00%)
After-hours: Jul 14, 2026, 6:47 PM EDT
RVNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 31.29 | 31.62 | 28.63 | 31.34 | 31.34 | 2.54% | 93,353 |
| 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 |
| Jun 3, 2026 | 34.54 | 39.56 | 33.77 | 39.10 | 39.10 | 10.93% | 77,464 |
| Jun 2, 2026 | 33.82 | 36.82 | 32.99 | 35.25 | 35.25 | 4.63% | 61,711 |
| Jun 1, 2026 | 30.54 | 34.73 | 30.32 | 33.69 | 33.69 | 7.35% | 72,304 |
| May 29, 2026 | 27.48 | 32.40 | 27.31 | 31.38 | 31.38 | 14.29% | 109,924 |
| May 28, 2026 | 25.14 | 27.60 | 25.14 | 27.46 | 27.46 | 6.76% | 75,425 |
| May 27, 2026 | 25.36 | 26.26 | 25.23 | 25.72 | 25.72 | 4.21% | 44,317 |
| May 26, 2026 | 24.98 | 25.71 | 24.01 | 24.68 | 24.68 | 2.51% | 55,888 |
| May 22, 2026 | 24.40 | 24.61 | 23.60 | 24.08 | 24.08 | 0.64% | 84,064 |
| May 21, 2026 | 22.38 | 24.20 | 22.38 | 23.92 | 23.92 | 7.09% | 105,715 |
| May 20, 2026 | 20.61 | 22.49 | 19.60 | 22.34 | 22.34 | 11.88% | 105,499 |
| May 19, 2026 | 20.00 | 20.59 | 19.25 | 19.97 | 19.97 | -7.17% | 111,984 |
| May 18, 2026 | 22.80 | 22.80 | 20.76 | 21.51 | 21.51 | -6.53% | 78,630 |
| May 15, 2026 | 24.05 | 24.11 | 22.48 | 23.01 | 23.01 | -9.87% | 66,841 |
| May 14, 2026 | 24.83 | 26.40 | 24.38 | 25.53 | 25.53 | 3.37% | 94,479 |
| May 13, 2026 | 23.44 | 25.75 | 23.44 | 24.70 | 24.70 | 4.58% | 37,452 |
| May 12, 2026 | 23.90 | 24.30 | 22.60 | 23.62 | 23.62 | -1.53% | 66,148 |
| May 11, 2026 | 24.25 | 24.82 | 23.69 | 23.98 | 23.98 | -2.45% | 47,984 |
| May 8, 2026 | 24.50 | 25.11 | 23.26 | 24.59 | 24.59 | 0.51% | 88,674 |
| May 7, 2026 | 25.92 | 25.92 | 24.11 | 24.46 | 24.46 | -4.16% | 75,254 |
| May 6, 2026 | 26.31 | 26.49 | 25.16 | 25.53 | 25.52 | -1.43% | 95,108 |
| May 5, 2026 | 26.01 | 27.56 | 25.52 | 25.90 | 25.90 | 0.75% | 55,271 |
| May 4, 2026 | 27.65 | 27.65 | 25.14 | 25.70 | 25.70 | -6.67% | 134,930 |
| May 1, 2026 | 29.21 | 31.24 | 27.50 | 27.54 | 27.54 | -17.28% | 130,650 |