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 |
| Sep 25, 2025 | 41.36 | 44.67 | 39.73 | 43.14 | 43.14 | -0.84% | 141,026 |
| Sep 24, 2025 | 41.55 | 44.34 | 39.87 | 43.51 | 43.51 | 3.70% | 94,568 |
| Sep 23, 2025 | 40.52 | 43.13 | 39.33 | 41.95 | 41.95 | 3.35% | 186,479 |
| Sep 22, 2025 | 35.57 | 41.44 | 35.34 | 40.59 | 40.59 | 11.59% | 94,329 |
| Sep 19, 2025 | 37.33 | 37.33 | 34.53 | 36.38 | 36.38 | -3.85% | 137,581 |
| Sep 18, 2025 | 35.98 | 39.09 | 34.91 | 37.84 | 37.83 | 7.88% | 82,254 |
| Sep 17, 2025 | 37.31 | 37.74 | 34.35 | 35.07 | 35.07 | -2.72% | 39,107 |
| Sep 16, 2025 | 33.60 | 37.85 | 33.50 | 36.05 | 36.05 | 10.27% | 80,602 |
| Sep 15, 2025 | 32.73 | 33.36 | 32.18 | 32.70 | 32.70 | 1.78% | 38,469 |
| Sep 12, 2025 | 33.98 | 34.01 | 28.19 | 32.12 | 32.12 | -7.07% | 75,229 |
| Sep 11, 2025 | 34.66 | 37.63 | 34.57 | 34.57 | 34.57 | 0.72% | 30,805 |
| Sep 10, 2025 | 34.45 | 35.95 | 33.50 | 34.32 | 34.32 | -0.33% | 16,003 |
| Sep 9, 2025 | 34.28 | 34.93 | 33.04 | 34.43 | 34.43 | -0.70% | 15,282 |
| Sep 8, 2025 | 35.00 | 35.78 | 34.04 | 34.68 | 34.68 | -3.04% | 17,598 |
| Sep 5, 2025 | 33.50 | 37.24 | 33.37 | 35.76 | 35.76 | 6.93% | 32,728 |
| Sep 4, 2025 | 37.13 | 37.13 | 31.80 | 33.45 | 33.45 | -9.78% | 43,415 |
| Sep 3, 2025 | 34.44 | 39.98 | 34.44 | 37.07 | 37.07 | 7.76% | 41,937 |
| Sep 2, 2025 | 31.57 | 34.78 | 30.72 | 34.40 | 34.40 | 4.40% | 15,750 |
| Aug 29, 2025 | 33.57 | 34.23 | 31.65 | 32.95 | 32.95 | -1.17% | 27,841 |
| Aug 28, 2025 | 32.01 | 33.52 | 30.83 | 33.34 | 33.34 | 6.48% | 14,157 |
| Aug 27, 2025 | 31.25 | 32.72 | 31.20 | 31.31 | 31.31 | -0.47% | 39,152 |
| Aug 26, 2025 | 30.99 | 31.55 | 29.83 | 31.46 | 31.46 | 1.84% | 8,112 |
| Aug 25, 2025 | 30.61 | 32.60 | 29.96 | 30.89 | 30.89 | 0.40% | 20,170 |
| Aug 22, 2025 | 27.32 | 30.77 | 27.19 | 30.77 | 30.77 | 15.05% | 35,665 |
| Aug 21, 2025 | 26.20 | 26.74 | 25.40 | 26.74 | 26.74 | 0.96% | 9,577 |
| Aug 20, 2025 | 26.48 | 26.50 | 25.88 | 26.49 | 26.49 | -2.92% | 6,461 |
| Aug 19, 2025 | 27.10 | 27.78 | 26.38 | 27.29 | 27.29 | -2.54% | 26,589 |
| Aug 18, 2025 | 27.47 | 28.10 | 26.75 | 28.00 | 28.00 | 3.19% | 18,180 |
| Aug 15, 2025 | 26.69 | 28.02 | 26.69 | 27.13 | 27.13 | 2.57% | 25,832 |
| Aug 14, 2025 | 26.46 | 26.93 | 25.39 | 26.45 | 26.45 | -3.20% | 23,268 |
| Aug 13, 2025 | 26.30 | 27.56 | 25.92 | 27.33 | 27.33 | 5.18% | 27,906 |
| Aug 12, 2025 | 26.19 | 26.19 | 24.49 | 25.98 | 25.98 | 0.58% | 17,043 |
| Aug 11, 2025 | 25.71 | 27.00 | 25.71 | 25.83 | 25.83 | 1.97% | 42,988 |
| Aug 8, 2025 | 27.15 | 27.15 | 25.28 | 25.33 | 25.33 | -4.52% | 43,548 |
| Aug 7, 2025 | 25.37 | 26.86 | 25.34 | 26.53 | 26.53 | 6.76% | 24,527 |
| Aug 6, 2025 | 25.16 | 27.38 | 24.80 | 24.85 | 24.85 | -8.08% | 33,568 |
| Aug 5, 2025 | 27.98 | 28.42 | 26.71 | 27.03 | 27.03 | -4.04% | 59,298 |
| Aug 4, 2025 | 28.95 | 29.63 | 27.98 | 28.17 | 28.17 | 0.38% | 13,486 |
| Aug 1, 2025 | 29.65 | 29.65 | 27.89 | 28.07 | 28.07 | -8.00% | 17,336 |
| Jul 31, 2025 | 30.99 | 31.62 | 30.47 | 30.51 | 30.51 | -2.12% | 5,480 |
| Jul 30, 2025 | 30.84 | 31.76 | 30.36 | 31.17 | 31.17 | -0.73% | 6,521 |
| Jul 29, 2025 | 34.89 | 34.89 | 31.40 | 31.40 | 31.39 | -10.44% | 16,741 |
| Jul 28, 2025 | 35.56 | 35.89 | 34.88 | 35.06 | 35.06 | -3.15% | 28,839 |
| Jul 25, 2025 | 35.73 | 38.50 | 35.50 | 36.20 | 36.20 | 2.12% | 21,201 |
| Jul 24, 2025 | 34.34 | 35.50 | 33.25 | 35.44 | 35.44 | -2.44% | 17,008 |
| Jul 23, 2025 | 36.93 | 36.93 | 35.19 | 36.33 | 36.33 | -1.62% | 28,165 |
| Jul 22, 2025 | 36.01 | 38.47 | 34.74 | 36.93 | 36.93 | 6.13% | 19,601 |
| Jul 21, 2025 | 36.07 | 37.01 | 34.40 | 34.79 | 34.79 | -0.25% | 26,999 |
| Jul 18, 2025 | 31.68 | 35.46 | 30.50 | 34.88 | 34.88 | 12.35% | 44,218 |
| Jul 17, 2025 | 30.35 | 33.63 | 30.35 | 31.05 | 31.05 | 8.25% | 38,658 |