GraniteShares 2x Long RIV... (RVNL)
NASDAQ: RVNL
· Real-Time Price · USD
30.75
1.20 (4.06%)
At close: Oct 15, 2025, 3:59 PM
31.37
2.02%
After-hours: Oct 15, 2025, 07:39 PM EDT
RVNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 28.30 | 30.18 | 27.44 | 29.54 | 29.54 | 1.10% | 42,078 |
| Oct 13, 2025 | 28.73 | 29.40 | 28.28 | 29.22 | 29.22 | 4.13% | 17,300 |
| Oct 10, 2025 | 29.71 | 29.94 | 27.53 | 28.06 | 28.06 | -4.82% | 65,900 |
| Oct 9, 2025 | 29.00 | 29.53 | 28.39 | 29.48 | 29.48 | -0.54% | 80,549 |
| Oct 8, 2025 | 30.15 | 30.37 | 29.34 | 29.64 | 29.64 | -1.85% | 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 | -2.06% | 56,330 |
| Oct 3, 2025 | 31.40 | 32.31 | 30.20 | 32.09 | 32.09 | 1.68% | 110,800 |
| Oct 2, 2025 | 34.34 | 34.34 | 30.17 | 31.56 | 31.56 | -14.82% | 175,000 |
| Oct 1, 2025 | 38.14 | 38.73 | 37.00 | 37.05 | 37.05 | -1.25% | 15,178 |
| Sep 30, 2025 | 40.27 | 40.92 | 36.70 | 37.52 | 37.52 | -7.31% | 66,900 |
| Sep 29, 2025 | 43.00 | 43.30 | 39.16 | 40.48 | 40.48 | -4.35% | 34,200 |
| Sep 26, 2025 | 43.94 | 45.29 | 42.23 | 42.32 | 42.32 | -1.90% | 133,000 |
| Sep 25, 2025 | 41.36 | 44.67 | 39.73 | 43.14 | 43.14 | -0.85% | 141,000 |
| Sep 24, 2025 | 41.55 | 44.33 | 39.87 | 43.51 | 43.51 | 3.72% | 94,600 |
| 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 |
Page 1 of 7