Robinhood Ventures Fund I (RVI)
NYSE: RVI · Real-Time Price · USD
31.35
-4.35 (-12.18%)
At close: Apr 28, 2026, 4:00 PM EDT
31.30
-0.05 (-0.16%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Robinhood Ventures Fund I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.33 | 34.09 | 30.45 | 31.35 | 31.35 | -12.18% | 833,855 |
| Apr 27, 2026 | 31.55 | 36.06 | 31.00 | 35.70 | 35.70 | 17.05% | 1,057,768 |
| Apr 24, 2026 | 29.36 | 31.00 | 28.67 | 30.50 | 30.50 | 8.31% | 664,617 |
| Apr 23, 2026 | 30.79 | 31.44 | 27.50 | 28.16 | 28.16 | -5.03% | 724,947 |
| Apr 22, 2026 | 28.55 | 30.61 | 26.00 | 29.65 | 29.65 | 21.39% | 1,874,038 |
| Apr 21, 2026 | 24.65 | 25.02 | 24.36 | 24.43 | 24.43 | -0.91% | 155,655 |
| Apr 20, 2026 | 24.94 | 25.25 | 24.60 | 24.65 | 24.65 | -1.99% | 210,149 |
| Apr 17, 2026 | 24.91 | 25.35 | 24.86 | 25.15 | 25.15 | 0.84% | 268,230 |
| Apr 16, 2026 | 25.96 | 25.99 | 24.90 | 24.94 | 24.94 | -2.39% | 246,679 |
| Apr 15, 2026 | 24.64 | 25.65 | 24.27 | 25.55 | 25.55 | 2.61% | 394,707 |
| Apr 14, 2026 | 25.10 | 25.40 | 24.80 | 24.90 | 24.90 | -1.19% | 368,391 |
| Apr 13, 2026 | 25.20 | 25.59 | 24.92 | 25.20 | 25.20 | -0.98% | 283,654 |
| Apr 10, 2026 | 25.43 | 26.00 | 25.31 | 25.45 | 25.45 | -0.99% | 228,581 |
| Apr 9, 2026 | 25.68 | 25.93 | 25.30 | 25.71 | 25.71 | -0.02% | 178,828 |
| Apr 8, 2026 | 27.36 | 27.50 | 25.40 | 25.71 | 25.71 | 0.35% | 389,653 |
| Apr 7, 2026 | 25.75 | 26.71 | 25.26 | 25.62 | 25.62 | -2.44% | 194,122 |
| Apr 6, 2026 | 27.17 | 27.68 | 26.10 | 26.26 | 26.26 | -3.63% | 314,470 |
| Apr 2, 2026 | 27.46 | 28.48 | 26.50 | 27.25 | 27.25 | -4.85% | 210,749 |
| Apr 1, 2026 | 27.25 | 29.25 | 26.95 | 28.64 | 28.64 | 7.91% | 343,305 |
| Mar 31, 2026 | 25.85 | 27.86 | 25.50 | 26.54 | 26.54 | 2.67% | 329,808 |
| Mar 30, 2026 | 28.39 | 29.00 | 25.11 | 25.85 | 25.85 | -9.65% | 504,483 |
| 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 |