GraniteShares 2x Long RIV... (RVNL)
NASDAQ: RVNL
· Real-Time Price · USD
37.14
2.85 (8.30%)
At close: Sep 03, 2025, 3:59 PM
37.35
0.57%
Pre-market: Sep 04, 2025, 08:20 AM EDT
RVNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 34.44 | 39.57 | 34.44 | 37.07 | 37.07 | 7.76% | 41,862 |
| Sep 2, 2025 | 31.57 | 34.78 | 30.72 | 34.40 | 34.40 | 4.40% | 15,800 |
| Aug 29, 2025 | 33.57 | 34.23 | 31.65 | 32.95 | 32.95 | -1.17% | 27,800 |
| Aug 28, 2025 | 32.01 | 33.52 | 30.83 | 33.34 | 33.34 | 6.48% | 13,800 |
| Aug 27, 2025 | 31.25 | 32.72 | 31.20 | 31.31 | 31.31 | -0.48% | 39,200 |
| Aug 26, 2025 | 30.99 | 31.55 | 29.83 | 31.46 | 31.46 | 1.85% | 8,004 |
| Aug 25, 2025 | 30.61 | 32.60 | 29.96 | 30.89 | 30.89 | 0.39% | 20,200 |
| Aug 22, 2025 | 27.32 | 30.77 | 27.18 | 30.77 | 30.77 | 15.07% | 35,700 |
| Aug 21, 2025 | 26.20 | 26.74 | 25.40 | 26.74 | 26.74 | 0.94% | 9,600 |
| Aug 20, 2025 | 26.48 | 26.50 | 25.88 | 26.49 | 26.49 | -2.93% | 6,500 |
| Aug 19, 2025 | 27.10 | 27.77 | 26.38 | 27.29 | 27.29 | -2.54% | 26,600 |
| Aug 18, 2025 | 27.47 | 28.10 | 26.75 | 28.00 | 28.00 | 3.21% | 18,200 |
| Aug 15, 2025 | 26.69 | 28.02 | 26.69 | 27.13 | 27.13 | 2.57% | 25,800 |
| Aug 14, 2025 | 26.46 | 26.93 | 25.39 | 26.45 | 26.45 | -3.22% | 23,300 |
| Aug 13, 2025 | 26.30 | 27.56 | 25.92 | 27.33 | 27.33 | 5.20% | 27,900 |
| Aug 12, 2025 | 26.19 | 26.19 | 24.49 | 25.98 | 25.98 | 0.58% | 17,000 |
| Aug 11, 2025 | 25.71 | 27.00 | 25.71 | 25.83 | 25.83 | 1.97% | 43,000 |
| Aug 8, 2025 | 27.15 | 27.15 | 25.27 | 25.33 | 25.33 | -4.52% | 43,534 |
| Aug 7, 2025 | 25.37 | 26.86 | 25.34 | 26.53 | 26.53 | 6.76% | 24,500 |
| Aug 6, 2025 | 25.16 | 27.38 | 24.80 | 24.85 | 24.85 | -8.07% | 33,600 |