Skip to main content
logo
GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
23.84
-0.44 (-1.81%)
At close: Sep 4, 2026, 4:00 PM EDT
23.92
+0.08 (0.33%)
After-hours: Sep 4, 2026, 7:32 PM EDT

RVNL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202623.5324.0723.2123.8423.84-1.80%77,326
Sep 3, 202624.3924.4623.7124.2824.283.66%43,087
Sep 2, 202623.5823.7722.8823.4223.421.41%40,908
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
Jul 20, 202631.4132.6829.7230.2730.26-2.15%93,674
Jul 17, 202628.6531.0628.4730.9330.934.32%65,654
Jul 16, 202631.7531.7528.0529.6529.65-8.30%84,716
Jul 15, 202632.5435.6431.8532.3332.333.17%194,345
Jul 14, 202631.2931.6228.6331.3431.342.54%93,365
Jul 13, 202630.9032.2329.9030.5630.56-2.46%52,829
Jul 10, 202634.6136.1131.2031.3431.33-6.91%96,168
Jul 9, 202628.1134.0828.0033.6633.6617.25%257,880
Jul 8, 202625.3329.0324.5928.7128.713.02%191,765
Jul 7, 202634.0935.0827.7527.8727.87-36.85%348,430
Jul 6, 202637.8544.3937.2144.1344.1316.22%195,109
Jul 2, 202635.5442.2635.5037.9737.9716.47%202,142
Jul 1, 202632.6034.7332.4232.6032.60-2.12%43,774
Jun 30, 202630.6133.9830.6133.3133.316.18%59,366
Jun 29, 202627.8531.5027.4731.3731.3715.27%75,058
Jun 26, 202623.8027.4223.7027.2227.2210.38%56,568