Robinhood Ventures Fund I (RVI)
NYSE: RVI · Real-Time Price · USD
46.59
+1.15 (2.53%)
May 19, 2026, 10:11 AM EDT - Market open
Robinhood Ventures Fund I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 46.39 | 47.53 | 45.86 | 47.79 | - | 5.17% | 173,479 |
| May 18, 2026 | 55.98 | 55.99 | 44.50 | 45.44 | 45.44 | -15.93% | 1,286,534 |
| May 15, 2026 | 51.69 | 58.50 | 50.57 | 54.05 | 54.05 | -5.62% | 1,056,640 |
| May 14, 2026 | 63.72 | 65.00 | 47.25 | 57.27 | 57.27 | -22.30% | 4,030,461 |
| May 13, 2026 | 63.54 | 77.39 | 60.00 | 73.71 | 73.71 | 37.80% | 4,383,832 |
| May 12, 2026 | 49.08 | 54.88 | 45.20 | 53.49 | 53.49 | 22.43% | 2,120,914 |
| May 11, 2026 | 42.76 | 48.84 | 42.00 | 43.69 | 43.69 | 11.65% | 1,533,539 |
| May 8, 2026 | 34.91 | 40.85 | 34.75 | 39.13 | 39.13 | 14.25% | 1,058,125 |
| May 7, 2026 | 32.70 | 34.31 | 32.10 | 34.25 | 34.25 | 7.03% | 505,245 |
| May 6, 2026 | 32.93 | 32.95 | 31.60 | 32.00 | 32.00 | 0.79% | 367,260 |
| May 5, 2026 | 34.50 | 34.70 | 31.73 | 31.75 | 31.75 | -4.51% | 427,577 |
| May 4, 2026 | 33.62 | 34.45 | 32.81 | 33.25 | 33.25 | 2.31% | 596,632 |
| May 1, 2026 | 33.14 | 33.88 | 32.42 | 32.50 | 32.50 | 1.25% | 401,602 |
| Apr 30, 2026 | 32.32 | 33.00 | 31.77 | 32.10 | 32.10 | 0.78% | 362,802 |
| Apr 29, 2026 | 31.51 | 33.45 | 31.50 | 31.85 | 31.85 | 1.59% | 404,593 |
| Apr 28, 2026 | 32.33 | 34.09 | 30.45 | 31.35 | 31.35 | -12.18% | 860,984 |
| Apr 27, 2026 | 31.55 | 36.06 | 31.00 | 35.70 | 35.70 | 17.05% | 1,132,437 |
| Apr 24, 2026 | 29.36 | 31.00 | 28.67 | 30.50 | 30.50 | 8.31% | 684,532 |
| Apr 23, 2026 | 30.79 | 31.44 | 27.50 | 28.16 | 28.16 | -5.03% | 728,114 |
| Apr 22, 2026 | 28.55 | 30.61 | 26.00 | 29.65 | 29.65 | 21.39% | 1,946,016 |
| Apr 21, 2026 | 24.65 | 25.02 | 24.36 | 24.43 | 24.43 | -0.91% | 167,163 |
| Apr 20, 2026 | 24.94 | 25.25 | 24.60 | 24.65 | 24.65 | -1.99% | 227,085 |
| Apr 17, 2026 | 24.91 | 25.35 | 24.86 | 25.15 | 25.15 | 0.84% | 271,198 |
| Apr 16, 2026 | 25.96 | 25.99 | 24.90 | 24.94 | 24.94 | -2.39% | 251,064 |
| Apr 15, 2026 | 24.64 | 25.65 | 24.27 | 25.55 | 25.55 | 2.61% | 409,715 |
| Apr 14, 2026 | 25.10 | 25.40 | 24.80 | 24.90 | 24.90 | -1.19% | 408,135 |
| 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% | 233,337 |
| Apr 9, 2026 | 25.68 | 25.93 | 25.30 | 25.71 | 25.71 | -0.02% | 185,041 |
| Apr 8, 2026 | 27.36 | 27.50 | 25.40 | 25.71 | 25.71 | 0.35% | 394,638 |
| Apr 7, 2026 | 25.75 | 26.71 | 25.26 | 25.62 | 25.62 | -2.44% | 249,050 |
| Apr 6, 2026 | 27.17 | 27.68 | 26.10 | 26.26 | 26.26 | -3.63% | 319,940 |
| 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% | 346,292 |
| Mar 31, 2026 | 25.85 | 27.86 | 25.50 | 26.54 | 26.54 | 2.67% | 346,470 |
| Mar 30, 2026 | 28.39 | 29.00 | 25.11 | 25.85 | 25.85 | -9.65% | 519,962 |
| Mar 27, 2026 | 30.32 | 30.99 | 25.80 | 28.61 | 28.61 | -11.09% | 1,025,182 |
| Mar 26, 2026 | 31.00 | 35.00 | 30.24 | 32.18 | 32.18 | 11.00% | 1,659,455 |
| Mar 25, 2026 | 25.99 | 32.99 | 25.82 | 28.99 | 28.99 | 15.50% | 2,398,492 |
| Mar 24, 2026 | 25.00 | 25.26 | 24.75 | 25.10 | 25.10 | 0.32% | 428,178 |
| Mar 23, 2026 | 23.69 | 25.10 | 23.69 | 25.02 | 25.02 | 6.17% | 511,619 |
| Mar 20, 2026 | 23.55 | 23.84 | 23.50 | 23.57 | 23.57 | -1.19% | 286,045 |
| Mar 19, 2026 | 23.00 | 23.85 | 22.64 | 23.85 | 23.85 | 2.36% | 430,102 |
| Mar 18, 2026 | 23.33 | 23.50 | 23.00 | 23.30 | 23.30 | 0.69% | 236,981 |
| Mar 17, 2026 | 22.80 | 23.25 | 22.21 | 23.14 | 23.14 | 2.84% | 271,601 |
| Mar 16, 2026 | 22.75 | 23.10 | 22.50 | 22.50 | 22.50 | -1.10% | 254,735 |
| 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 |