GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
24.46
-1.06 (-4.15%)
At close: May 7, 2026, 4:00 PM EDT
24.00
-0.46 (-1.89%)
After-hours: May 7, 2026, 7:58 PM EDT
RVNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.92 | 25.92 | 24.11 | 24.46 | 24.46 | -4.16% | 74,866 |
| 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 |
| Apr 30, 2026 | 32.50 | 34.14 | 31.09 | 33.29 | 33.29 | 5.92% | 84,067 |
| Apr 29, 2026 | 31.45 | 32.09 | 31.16 | 31.43 | 31.43 | -2.26% | 19,584 |
| Apr 28, 2026 | 33.49 | 33.49 | 31.69 | 32.16 | 32.16 | -6.85% | 42,387 |
| Apr 27, 2026 | 35.12 | 35.12 | 33.52 | 34.52 | 34.52 | 2.58% | 20,590 |
| Apr 24, 2026 | 34.78 | 34.78 | 32.59 | 33.65 | 33.65 | -5.24% | 28,071 |
| Apr 23, 2026 | 37.59 | 38.31 | 35.20 | 35.52 | 35.52 | -8.70% | 21,646 |
| Apr 22, 2026 | 37.64 | 40.34 | 37.29 | 38.90 | 38.90 | 6.64% | 37,977 |
| Apr 21, 2026 | 35.48 | 37.70 | 35.48 | 36.48 | 36.48 | 2.61% | 17,610 |
| Apr 20, 2026 | 35.66 | 36.39 | 34.99 | 35.55 | 35.55 | -3.19% | 19,426 |
| Apr 17, 2026 | 36.46 | 39.01 | 36.46 | 36.72 | 36.72 | 3.82% | 53,643 |
| Apr 16, 2026 | 34.25 | 36.00 | 33.37 | 35.37 | 35.37 | 5.42% | 68,250 |
| Apr 15, 2026 | 32.10 | 33.75 | 32.08 | 33.55 | 33.55 | 5.30% | 31,249 |
| Apr 14, 2026 | 33.05 | 33.86 | 31.05 | 31.86 | 31.86 | 1.05% | 47,220 |
| Apr 13, 2026 | 29.43 | 31.88 | 29.03 | 31.53 | 31.53 | 6.23% | 47,541 |
| 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 |