Robinhood Ventures Fund I (RVI)

NYSE: RVI · Real-Time Price · USD

31.09

-0.07 (-0.22%)

At close: Jul 10, 2026, 4:00 PM EDT

30.70

-0.39 (-1.25%)

After-hours: Jul 10, 2026, 7:59 PM EDT

Robinhood Ventures Fund I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	31.20	31.85	30.59	31.09	31.09	-0.22%	179,855
Jul 9, 2026	31.00	31.51	30.72	31.16	31.16	1.43%	136,479
Jul 8, 2026	30.91	31.82	30.12	30.72	30.72	-0.61%	221,265
Jul 7, 2026	32.99	33.65	30.65	30.91	30.91	-7.70%	315,918
Jul 6, 2026	34.40	35.04	32.60	33.49	33.49	-2.73%	288,903
Jul 2, 2026	33.81	34.85	32.32	34.43	34.43	0.09%	327,327
Jul 1, 2026	33.01	35.48	32.76	34.40	34.40	4.94%	224,847
Jun 30, 2026	35.00	35.00	32.78	32.78	32.78	-3.45%	335,289
Jun 29, 2026	34.00	36.48	32.67	33.95	33.95	1.13%	461,600
Jun 26, 2026	32.00	34.40	31.31	33.57	33.57	3.13%	408,398
Jun 25, 2026	36.84	37.43	31.69	32.55	32.55	-7.53%	580,042
Jun 24, 2026	35.99	36.80	33.76	35.20	35.20	-4.68%	390,166
Jun 23, 2026	35.84	38.56	35.46	36.93	36.93	-4.08%	273,187
Jun 22, 2026	40.00	41.05	36.85	38.50	38.50	-5.64%	455,613
Jun 18, 2026	44.45	44.73	39.25	40.80	40.80	-5.07%	430,420
Jun 17, 2026	43.60	45.26	41.50	42.98	42.98	-3.50%	380,965
Jun 16, 2026	43.90	48.10	42.00	44.54	44.54	9.65%	1,137,844
Jun 15, 2026	38.76	43.19	37.21	40.62	40.62	15.23%	890,546
Jun 12, 2026	37.50	38.00	34.51	35.25	35.25	-3.03%	737,418
Jun 11, 2026	38.20	38.27	34.83	36.35	36.35	-3.32%	680,422
Jun 10, 2026	38.27	41.13	35.76	37.60	37.60	-1.34%	574,272
Jun 9, 2026	41.52	43.49	38.04	38.11	38.11	-1.45%	621,977
Jun 8, 2026	40.99	42.00	38.67	38.67	38.67	3.40%	449,035
Jun 5, 2026	42.41	42.68	36.50	37.40	37.40	-10.93%	813,024
Jun 4, 2026	42.50	42.99	40.46	41.99	41.99	-2.73%	596,736
Jun 3, 2026	46.32	47.28	41.31	43.17	43.17	-6.15%	733,638
Jun 2, 2026	51.06	52.61	46.00	46.00	46.00	-9.18%	579,920
Jun 1, 2026	50.23	51.15	49.20	50.65	50.65	2.30%	491,958
May 29, 2026	49.76	53.42	49.11	49.51	49.51	-0.98%	586,492
May 28, 2026	50.65	53.00	49.20	50.00	50.00	-0.02%	643,748
May 27, 2026	55.99	56.89	50.00	50.01	50.01	-13.03%	938,256
May 26, 2026	58.91	59.57	55.89	57.50	57.50	2.00%	447,684
May 22, 2026	62.98	63.18	55.60	56.37	56.37	-8.34%	683,975
May 21, 2026	57.65	61.50	55.01	61.50	61.50	5.15%	711,374
May 20, 2026	53.50	59.49	52.76	58.49	58.49	15.23%	1,124,775
May 19, 2026	46.39	53.25	45.45	50.76	50.76	11.71%	867,692
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