GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
35.61
-1.20 (-3.26%)
At close: Jun 27, 2025, 4:00 PM
35.40
-0.21 (-0.59%)
After-hours: Jun 27, 2025, 7:47 PM EDT
RVNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.58 | 36.58 | 33.80 | 35.61 | 35.61 | -3.26% | 13,398 |
| Jun 26, 2025 | 35.60 | 37.70 | 35.60 | 36.81 | 36.81 | 2.56% | 5,093 |
| Jun 25, 2025 | 36.24 | 36.25 | 34.58 | 35.89 | 35.89 | -0.99% | 3,497 |
| Jun 24, 2025 | 35.79 | 36.78 | 35.68 | 36.25 | 36.25 | 1.83% | 9,502 |
| Jun 23, 2025 | 34.50 | 36.79 | 34.50 | 35.60 | 35.60 | 0.82% | 33,228 |
| Jun 20, 2025 | 37.24 | 37.24 | 34.00 | 35.31 | 35.31 | -2.57% | 9,602 |
| Jun 18, 2025 | 34.15 | 36.64 | 34.15 | 36.24 | 36.24 | 5.50% | 11,160 |
| Jun 17, 2025 | 34.00 | 35.07 | 33.93 | 34.35 | 34.35 | -5.37% | 6,467 |
| Jun 16, 2025 | 35.40 | 37.30 | 35.40 | 36.30 | 36.30 | 5.55% | 7,398 |
| Jun 13, 2025 | 34.84 | 35.72 | 33.92 | 34.39 | 34.39 | -6.90% | 14,742 |
| Jun 12, 2025 | 37.17 | 38.20 | 36.59 | 36.94 | 36.94 | -4.52% | 7,388 |
| Jun 11, 2025 | 41.68 | 41.87 | 37.90 | 38.69 | 38.69 | -2.69% | 32,177 |
| Jun 10, 2025 | 40.90 | 41.42 | 38.90 | 39.76 | 39.76 | 0.25% | 17,772 |
| Jun 9, 2025 | 38.49 | 40.26 | 37.99 | 39.66 | 39.66 | 4.89% | 16,058 |
| Jun 6, 2025 | 37.39 | 38.28 | 36.30 | 37.81 | 37.81 | 1.53% | 20,830 |
| Jun 5, 2025 | 37.62 | 38.93 | 35.90 | 37.24 | 37.24 | -1.97% | 13,323 |
| Jun 4, 2025 | 38.56 | 38.68 | 37.51 | 37.99 | 37.99 | -4.93% | 8,263 |
| Jun 3, 2025 | 38.99 | 41.32 | 38.99 | 39.96 | 39.96 | 3.58% | 6,399 |
| Jun 2, 2025 | 39.64 | 39.64 | 36.99 | 38.58 | 38.58 | -5.95% | 7,251 |
| May 30, 2025 | 42.14 | 42.31 | 39.97 | 41.02 | 41.02 | -5.53% | 10,978 |
| May 29, 2025 | 47.65 | 47.65 | 43.42 | 43.42 | 43.42 | -6.56% | 14,606 |
| May 28, 2025 | 45.90 | 48.08 | 45.90 | 46.47 | 46.47 | 1.33% | 5,452 |
| May 27, 2025 | 43.87 | 45.86 | 42.77 | 45.86 | 45.86 | -3.29% | 18,416 |
| May 23, 2025 | 46.63 | 48.61 | 46.00 | 47.42 | 47.42 | -3.44% | 4,047 |
| May 22, 2025 | 49.75 | 50.14 | 48.67 | 49.11 | 49.11 | -5.32% | 5,555 |
| May 21, 2025 | 54.27 | 56.61 | 50.68 | 51.87 | 51.87 | -6.79% | 13,509 |
| May 20, 2025 | 55.31 | 56.66 | 53.34 | 55.65 | 55.65 | 8.50% | 12,149 |
| May 19, 2025 | 46.12 | 52.15 | 45.39 | 51.29 | 51.29 | 5.21% | 16,639 |
| May 16, 2025 | 47.24 | 48.75 | 47.18 | 48.75 | 48.75 | 6.64% | 3,256 |
| May 15, 2025 | 43.42 | 47.15 | 43.42 | 45.71 | 45.71 | 5.86% | 8,279 |
| May 14, 2025 | 39.80 | 44.36 | 39.80 | 43.18 | 43.18 | -0.52% | 4,077 |
| May 13, 2025 | 43.34 | 43.85 | 42.18 | 43.41 | 43.41 | 3.87% | 5,073 |
| May 12, 2025 | 42.40 | 42.76 | 41.66 | 41.79 | 41.79 | 4.45% | 3,084 |
| May 9, 2025 | 37.00 | 42.00 | 36.75 | 40.01 | 40.01 | 8.71% | 4,269 |
| May 8, 2025 | 33.03 | 37.56 | 32.23 | 36.80 | 36.80 | 15.60% | 1,215 |
| May 7, 2025 | 36.10 | 36.74 | 31.11 | 31.84 | 31.84 | -11.78% | 16,489 |
| May 6, 2025 | 36.52 | 37.02 | 35.62 | 36.09 | 36.09 | -1.19% | 6,032 |
| May 5, 2025 | 34.76 | 36.52 | 34.21 | 36.52 | 36.52 | -3.81% | 3,202 |
| May 2, 2025 | 38.49 | 38.69 | 36.04 | 37.97 | 37.97 | 0.49% | 5,742 |
| May 1, 2025 | 37.93 | 39.78 | 37.78 | 37.78 | 37.78 | 1.57% | 7,290 |
| Apr 30, 2025 | 32.98 | 37.46 | 32.47 | 37.20 | 37.20 | 5.18% | 6,790 |
| Apr 29, 2025 | 33.77 | 35.36 | 33.77 | 35.36 | 35.36 | 0.90% | 3,006 |
| Apr 28, 2025 | 33.74 | 35.05 | 33.03 | 35.05 | 35.05 | 9.88% | 3,895 |
| Apr 25, 2025 | 29.30 | 31.90 | 29.30 | 31.90 | 31.90 | 9.10% | 3,901 |
| Apr 24, 2025 | 28.74 | 29.24 | 28.74 | 29.24 | 29.24 | 3.99% | 208 |
| Apr 23, 2025 | 29.42 | 29.42 | 27.76 | 28.11 | 28.11 | 8.31% | 782 |