GraniteShares 2x Long RIV... (RVNL)
NASDAQ: RVNL
· Real-Time Price · USD
43.52
1.18 (2.79%)
At close: Sep 24, 2025, 3:59 PM
44.36
1.94%
After-hours: Sep 24, 2025, 07:34 PM EDT
RVNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 41.55 | 44.33 | 39.87 | 43.51 | n/a | 3.72% | 93,865 |
| Sep 23, 2025 | 40.52 | 43.13 | 39.33 | 41.95 | 41.95 | 3.35% | 186,400 |
| Sep 22, 2025 | 35.57 | 41.44 | 35.34 | 40.59 | 40.59 | 11.57% | 94,300 |
| Sep 19, 2025 | 37.33 | 37.33 | 34.53 | 36.38 | 36.38 | -3.83% | 137,529 |
| Sep 18, 2025 | 35.98 | 39.09 | 34.91 | 37.83 | 37.83 | 7.87% | 82,200 |
| Sep 17, 2025 | 37.31 | 37.74 | 34.35 | 35.07 | 35.07 | -2.72% | 39,596 |
| Sep 16, 2025 | 33.60 | 37.85 | 33.50 | 36.05 | 36.05 | 10.28% | 80,600 |
| Sep 15, 2025 | 32.73 | 33.36 | 32.17 | 32.69 | 32.69 | 1.77% | 38,400 |
| Sep 12, 2025 | 33.98 | 34.01 | 28.19 | 32.12 | 32.12 | -7.09% | 74,900 |
| Sep 11, 2025 | 34.66 | 37.63 | 34.57 | 34.57 | 34.57 | 0.73% | 30,898 |
| Sep 10, 2025 | 34.45 | 35.95 | 33.50 | 34.32 | 34.32 | -0.32% | 15,600 |
| Sep 9, 2025 | 34.28 | 34.93 | 33.04 | 34.43 | 34.43 | -0.72% | 15,300 |
| Sep 8, 2025 | 35.00 | 35.78 | 34.04 | 34.68 | 34.68 | -3.02% | 17,500 |
| Sep 5, 2025 | 33.49 | 37.24 | 33.37 | 35.76 | 35.76 | 6.91% | 32,728 |
| Sep 4, 2025 | 37.13 | 37.13 | 31.80 | 33.45 | 33.45 | -9.77% | 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% | 15,800 |
| 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 |