Skip to main content
logo
GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
16.12
+0.32 (2.00%)
Nov 3, 2026, 4:00 PM EST - Market closed

RVNL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202616.2716.6015.3716.1216.122.00%90,250
Nov 2, 202615.0016.9514.7515.8015.8017.34%400,187
Oct 30, 202613.2613.6712.2813.4713.4710.75%196,956
Oct 29, 202612.6512.9911.9612.1612.16-3.27%175,947
Oct 28, 202612.7012.7012.0812.5712.57-2.57%135,657
Oct 27, 202612.2013.4312.2012.9012.906.80%101,411
Oct 26, 202612.9612.9612.0812.0812.08-6.62%129,098
Oct 23, 202613.1613.2712.4812.9412.94-4.35%71,078
Oct 22, 202613.9714.3013.3013.5213.52-6.33%111,138
Oct 21, 202614.7215.0014.4314.4414.440.77%19,907
Oct 20, 202613.9214.6413.8314.3314.331.36%44,407
Oct 19, 202614.4114.4513.7814.1414.14-1.06%71,573
Oct 16, 202615.8615.9914.2014.2914.29-10.05%88,477
Oct 15, 202615.1816.1214.6615.8815.881.79%122,160
Oct 14, 202616.1816.4215.4015.6015.60-6.63%86,773
Oct 13, 202616.7517.3016.4916.7116.71-2.33%106,311
Oct 12, 202617.9518.0017.1017.1117.11-6.72%80,938
Oct 9, 202619.1119.5017.9418.3418.34-5.24%166,609
Oct 8, 202618.7519.3618.4519.3619.360.36%98,119
Oct 7, 202619.4419.5618.7119.2919.29-2.58%97,563
Oct 6, 202620.0120.3019.6019.8019.80-1.08%90,879
Oct 5, 202619.0720.0218.9520.0220.024.25%73,781
Oct 2, 202622.0222.0418.4519.2019.20-6.34%358,763
Oct 1, 202621.3521.3520.0020.5020.50-3.01%133,126
Sep 30, 202621.1021.9721.0021.1421.14-0.13%53,686
Sep 29, 202621.0022.1020.4721.1621.162.44%47,176
Sep 28, 202622.0022.2020.6620.6620.66-8.51%71,073
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