Robinhood Ventures Fund I (RVI)
NYSE: RVI · Real-Time Price · USD
28.61
-3.57 (-11.09%)
At close: Mar 27, 2026, 4:00 PM EDT
28.20
-0.41 (-1.43%)
After-hours: Mar 27, 2026, 7:59 PM EDT
Robinhood Ventures Fund I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.32 | 30.99 | 25.80 | 28.61 | 28.61 | -11.09% | 1,009,896 |
| Mar 26, 2026 | 31.00 | 35.00 | 30.24 | 32.18 | 32.18 | 11.00% | 1,631,980 |
| Mar 25, 2026 | 25.99 | 32.99 | 25.82 | 28.99 | 28.99 | 15.50% | 2,355,358 |
| Mar 24, 2026 | 25.00 | 25.26 | 24.75 | 25.10 | 25.10 | 0.32% | 391,345 |
| Mar 23, 2026 | 23.69 | 25.10 | 23.69 | 25.02 | 25.02 | 6.17% | 484,925 |
| Mar 20, 2026 | 23.55 | 23.84 | 23.50 | 23.57 | 23.57 | -1.19% | 285,549 |
| Mar 19, 2026 | 23.00 | 23.85 | 22.64 | 23.85 | 23.85 | 2.36% | 420,989 |
| Mar 18, 2026 | 23.33 | 23.50 | 23.00 | 23.30 | 23.30 | 0.69% | 227,498 |
| Mar 17, 2026 | 22.80 | 23.25 | 22.21 | 23.14 | 23.14 | 2.84% | 264,309 |
| Mar 16, 2026 | 22.75 | 23.10 | 22.50 | 22.50 | 22.50 | -1.10% | 247,961 |
| Mar 13, 2026 | 23.15 | 23.62 | 22.50 | 22.75 | 22.75 | -1.86% | 294,158 |
| Mar 12, 2026 | 23.08 | 23.40 | 23.01 | 23.18 | 23.18 | -0.13% | 335,487 |
| Mar 11, 2026 | 22.67 | 23.21 | 22.46 | 23.21 | 23.21 | 3.06% | 381,374 |
| Mar 10, 2026 | 22.25 | 22.91 | 22.25 | 22.52 | 22.52 | 2.27% | 699,876 |
| Mar 9, 2026 | 21.46 | 23.32 | 21.20 | 22.02 | 22.02 | 4.86% | 1,023,783 |