Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Corgi Rivn 2x D (RIVC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 17.14 17.16 17.07 16.96 1,193
25th Sep 2026 (Fri) 18.22 18.554 18.22 18.554 7
24th Sep 2026 (Thu) 18.22 18.33 18.22 18.30 200
23rd Sep 2026 (Wed) 18.55 18.55 17.613 17.613 0
22nd Sep 2026 (Tue) 18.55 18.55 17.84 17.84 1
21st Sep 2026 (Mon) 18.55 18.55 18.55 18.4643 150
18th Sep 2026 (Fri) 17.42 17.42 17.42 17.5378 103
17th Sep 2026 (Thu) 19.85 19.85 19.68 18.6507 101
16th Sep 2026 (Wed) 18.45 18.45 17.54 18.1034 0
15th Sep 2026 (Tue) 19.90 19.90 18.8694 18.8694 0
14th Sep 2026 (Mon) 19.90 19.90 19.6266 19.6266 0
11th Sep 2026 (Fri) 19.90 20.1393 19.90 20.1393 0
10th Sep 2026 (Thu) 19.90 20.228 19.90 20.228 0
9th Sep 2026 (Wed) 19.90 20.0248 19.90 20.0248 0
8th Sep 2026 (Tue) 19.90 20.5085 19.90 20.5085 0
7th Sep 2026 (Mon) 19.90 19.90 19.5165 19.5165 0
4th Sep 2026 (Fri) 19.90 19.90 19.5165 19.5165 0
3rd Sep 2026 (Thu) 19.90 19.9253 19.90 19.9253 8
2nd Sep 2026 (Wed) 19.90 19.90 19.1736 19.1736 0
1st Sep 2026 (Tue) 19.90 19.90 18.912 18.912 0
31st Aug 2026 (Mon) 19.90 20.3316 19.90 20.3316 0
28th Aug 2026 (Fri) 19.90 20.395 19.90 20.395 0
27th Aug 2026 (Thu) 19.90 22.4215 19.90 22.4215 0
26th Aug 2026 (Wed) 19.90 21.0422 19.90 21.0422 0
25th Aug 2026 (Tue) 19.90 22.2761 19.90 22.2761 0
24th Aug 2026 (Mon) 19.90 22.0196 19.90 22.0196 1
21st Aug 2026 (Fri) 19.90 22.8967 19.90 22.8967 0
20th Aug 2026 (Thu) 19.90 20.383 19.90 20.383 1
19th Aug 2026 (Wed) 19.90 19.90 19.6667 19.6667 0
18th Aug 2026 (Tue) 19.90 19.90 17.4713 17.4713 0
17th Aug 2026 (Mon) 19.90 19.90 17.6345 17.6345 0
14th Aug 2026 (Fri) 19.90 19.90 18.9402 18.9402 1
13th Aug 2026 (Thu) 19.90 20.2178 19.90 20.2178 0
12th Aug 2026 (Wed) 19.90 20.503 19.90 20.503 0
11th Aug 2026 (Tue) 19.90 21.6401 19.90 21.6401 0
10th Aug 2026 (Mon) 19.90 21.7346 19.90 21.7346 0
7th Aug 2026 (Fri) 19.90 20.5578 19.90 20.5578 0
6th Aug 2026 (Thu) 19.90 19.90 19.2471 19.2471 0
5th Aug 2026 (Wed) 19.90 19.90 19.6834 19.6834 4
4th Aug 2026 (Tue) 19.90 19.90 19.90 20.1544 0
3rd Aug 2026 (Mon) 25.91 25.91 19.1448 19.1448 0
31st Jul 2026 (Fri) 25.91 25.91 18.8493 18.8493 0
30th Jul 2026 (Thu) 25.91 25.91 23.2761 23.2761 0
29th Jul 2026 (Wed) 25.91 25.91 21.8643 21.8643 0
FTSE 100 Latest
Value10,684.88
Change-10.37