GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
49.45
-0.80 (-1.59%)
At close: Dec 5, 2025, 4:00 PM EST
49.50
+0.05 (0.10%)
After-hours: Dec 5, 2025, 7:56 PM EST
RVNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.09 | 54.15 | 49.45 | 49.45 | 49.45 | -1.59% | 101,645 |
| Dec 4, 2025 | 48.53 | 50.96 | 46.82 | 50.25 | 50.25 | 5.58% | 129,658 |
| Dec 3, 2025 | 45.59 | 49.59 | 44.65 | 47.60 | 47.60 | 3.53% | 82,106 |
| Dec 2, 2025 | 46.24 | 48.14 | 45.13 | 45.97 | 45.97 | 0.63% | 65,830 |
| Dec 1, 2025 | 42.17 | 48.91 | 42.12 | 45.68 | 45.68 | 3.78% | 118,953 |
| Nov 28, 2025 | 41.86 | 44.95 | 40.99 | 44.02 | 44.02 | 7.91% | 40,760 |
| Nov 26, 2025 | 37.90 | 41.94 | 37.52 | 40.79 | 40.79 | 8.23% | 109,894 |
| Nov 25, 2025 | 35.99 | 38.20 | 34.59 | 37.69 | 37.69 | 4.93% | 116,694 |
| Nov 24, 2025 | 34.70 | 36.22 | 33.95 | 35.92 | 35.92 | 3.87% | 70,572 |
| Nov 21, 2025 | 33.68 | 35.36 | 30.28 | 34.58 | 34.58 | 3.20% | 43,129 |
| Nov 20, 2025 | 35.07 | 38.02 | 33.48 | 33.51 | 33.51 | -0.86% | 111,115 |
| Nov 19, 2025 | 34.60 | 34.80 | 32.09 | 33.80 | 33.80 | -4.30% | 67,213 |
| Nov 18, 2025 | 34.08 | 36.75 | 32.51 | 35.32 | 35.32 | 1.86% | 108,430 |
| Nov 17, 2025 | 35.36 | 36.17 | 33.13 | 34.67 | 34.67 | -2.98% | 132,593 |
| Nov 14, 2025 | 38.69 | 39.57 | 35.54 | 35.74 | 35.74 | -15.67% | 124,272 |
| Nov 13, 2025 | 47.63 | 49.89 | 41.48 | 42.38 | 42.38 | -13.10% | 145,147 |
| Nov 12, 2025 | 48.88 | 49.49 | 42.48 | 48.77 | 48.77 | -5.55% | 147,485 |
| Nov 11, 2025 | 43.11 | 52.09 | 42.40 | 51.64 | 51.64 | 19.44% | 263,585 |
| Nov 10, 2025 | 38.91 | 44.76 | 36.60 | 43.23 | 43.23 | 15.40% | 124,841 |
| Nov 7, 2025 | 36.26 | 38.07 | 32.89 | 37.46 | 37.46 | 0.30% | 87,883 |
| Nov 6, 2025 | 37.47 | 39.09 | 33.75 | 37.35 | 37.35 | -2.74% | 84,031 |
| Nov 5, 2025 | 29.52 | 40.07 | 29.52 | 38.40 | 38.40 | 46.36% | 255,577 |
| Nov 4, 2025 | 27.85 | 27.85 | 25.78 | 26.24 | 26.24 | -10.65% | 46,000 |
| Nov 3, 2025 | 30.92 | 30.92 | 29.16 | 29.36 | 29.36 | -5.16% | 28,214 |
| Oct 31, 2025 | 28.67 | 30.96 | 28.16 | 30.96 | 30.96 | 8.23% | 28,719 |
| Oct 30, 2025 | 30.92 | 31.26 | 28.51 | 28.61 | 28.61 | -10.40% | 31,831 |
| Oct 29, 2025 | 30.77 | 32.56 | 30.77 | 31.93 | 31.93 | 3.00% | 56,936 |
| Oct 28, 2025 | 30.24 | 31.48 | 29.83 | 31.00 | 31.00 | 1.36% | 38,232 |
| Oct 27, 2025 | 29.53 | 31.67 | 28.86 | 30.58 | 30.58 | 6.90% | 61,704 |
| Oct 24, 2025 | 29.61 | 29.91 | 28.49 | 28.61 | 28.61 | -1.76% | 36,973 |
| Oct 23, 2025 | 27.75 | 29.63 | 27.75 | 29.12 | 29.12 | 2.17% | 22,813 |
| Oct 22, 2025 | 29.50 | 29.79 | 27.55 | 28.50 | 28.50 | -4.39% | 32,989 |
| Oct 21, 2025 | 29.20 | 31.18 | 28.52 | 29.81 | 29.81 | 2.10% | 38,489 |
| Oct 20, 2025 | 28.08 | 29.39 | 27.46 | 29.20 | 29.20 | 0.47% | 59,911 |
| Oct 17, 2025 | 28.24 | 29.70 | 28.04 | 29.06 | 29.06 | 2.23% | 44,750 |
| Oct 16, 2025 | 30.50 | 30.56 | 28.13 | 28.43 | 28.43 | -7.62% | 26,048 |
| Oct 15, 2025 | 30.05 | 31.67 | 29.96 | 30.77 | 30.77 | 4.18% | 65,583 |
| Oct 14, 2025 | 28.30 | 30.18 | 27.44 | 29.54 | 29.54 | 1.11% | 42,183 |
| Oct 13, 2025 | 28.73 | 29.40 | 28.28 | 29.22 | 29.22 | 4.12% | 17,332 |
| Oct 10, 2025 | 29.71 | 29.94 | 27.53 | 28.06 | 28.06 | -4.81% | 65,921 |
| Oct 9, 2025 | 29.00 | 29.53 | 28.39 | 29.48 | 29.48 | -0.55% | 80,549 |
| Oct 8, 2025 | 30.15 | 30.37 | 29.34 | 29.64 | 29.64 | -1.87% | 44,549 |
| Oct 7, 2025 | 31.26 | 32.33 | 30.06 | 30.20 | 30.20 | -3.91% | 47,202 |
| Oct 6, 2025 | 31.74 | 33.22 | 31.25 | 31.43 | 31.43 | -2.04% | 56,330 |
| Oct 3, 2025 | 31.40 | 32.31 | 30.20 | 32.09 | 32.09 | 1.67% | 110,972 |
| Oct 2, 2025 | 34.34 | 34.34 | 30.17 | 31.56 | 31.56 | -14.82% | 175,042 |
| Oct 1, 2025 | 38.14 | 38.73 | 37.00 | 37.05 | 37.05 | -1.24% | 15,133 |
| Sep 30, 2025 | 40.27 | 40.92 | 36.70 | 37.52 | 37.52 | -7.32% | 66,966 |
| Sep 29, 2025 | 43.00 | 43.30 | 39.16 | 40.48 | 40.48 | -4.35% | 34,337 |
| Sep 26, 2025 | 43.94 | 45.29 | 42.23 | 42.32 | 42.32 | -1.89% | 132,995 |