Skip to main content
logo
Robinhood Ventures Fund I (RVI)
NYSE: RVI · Real-Time Price · USD
20.89
-1.21 (-5.48%)
At close: Nov 5, 2026, 4:00 PM EST
20.99
+0.10 (0.48%)
After-hours: Nov 5, 2026, 7:59 PM EST

Robinhood Ventures Fund I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202621.6421.8118.0020.8920.89-5.48%687,200
Nov 4, 202622.0222.2921.8022.1022.100.32%185,685
Nov 3, 202621.5122.3021.5122.0322.032.66%159,775
Nov 2, 202622.3222.5021.2721.4621.46-3.51%258,729
Oct 30, 202623.5523.5522.1022.2422.24-7.72%422,667
Oct 29, 202624.5024.7023.8524.1024.10-2.70%164,891
Oct 28, 202624.6224.9624.5024.7724.77-142,675
Oct 27, 202624.6625.0824.6624.7724.77-0.92%128,073
Oct 26, 202625.0025.3024.4025.0025.000.77%171,158
Oct 23, 202623.4925.4023.4924.8124.814.07%279,597
Oct 22, 202624.0924.5023.5023.8423.84-3.74%156,450
Oct 21, 202624.1025.0324.1024.7724.772.89%182,865
Oct 20, 202624.4924.7323.7524.0724.07-2.11%308,422
Oct 19, 202624.3525.0024.1524.5924.591.07%126,950
Oct 16, 202625.2525.5124.1124.3324.33-5.15%289,540
Oct 15, 202624.2425.9923.9025.6525.652.19%374,554
Oct 14, 202625.1225.3124.8025.1025.10-0.20%237,645
Oct 13, 202625.3525.7925.1025.1525.15-0.55%156,606
Oct 12, 202625.9426.4025.1025.2925.29-3.10%215,825
Oct 9, 202626.0726.4026.0026.1026.10-0.57%113,524
Oct 8, 202626.5026.5525.9626.2526.25-0.57%184,475
Oct 7, 202626.8026.8426.2526.4026.40-2.33%174,813
Oct 6, 202627.0027.1826.9027.0327.030.07%140,825
Oct 5, 202627.1627.4026.9027.0127.01-1.57%145,789
Oct 2, 202627.2427.5427.1027.4427.440.92%99,522
Oct 1, 202627.8027.8627.1927.1927.19-2.33%99,405
Sep 30, 202627.3927.9527.3927.8427.841.16%75,469
Sep 29, 202628.7028.7427.3527.5227.52-2.86%116,920
Sep 28, 202627.6929.5027.4028.3328.331.47%315,800
Sep 25, 202628.5328.7127.7527.9227.92-2.55%142,414
Sep 24, 202628.1828.7528.0328.6528.651.67%97,712
Sep 23, 202628.4028.6528.0128.1828.18-0.95%101,341
Sep 22, 202628.2528.6528.1428.4528.45-0.18%126,213
Sep 21, 202628.3028.9427.9928.5028.502.70%158,025
Sep 18, 202627.5827.9527.4327.7527.75-0.04%85,179
Sep 17, 202627.6128.0027.4127.7627.761.98%80,971
Sep 16, 202626.8327.8326.8327.2227.220.96%154,704
Sep 15, 202627.0027.3026.5026.9626.96-1.53%116,503
Sep 14, 202627.7027.7026.8827.3827.38-3.18%180,541
Sep 11, 202627.9028.5427.8028.2828.28-0.35%98,506
Sep 10, 202627.9828.6527.7328.3828.380.18%102,477
Sep 9, 202629.5129.5928.2028.3328.33-4.61%153,843
Sep 8, 202627.7530.3927.7529.7029.708.51%437,572
Sep 4, 202627.3527.5927.0027.3727.371.00%200,182
Sep 3, 202626.4927.3926.4927.1027.102.11%167,567
Sep 2, 202626.9426.9426.3526.5426.540.04%80,204
Sep 1, 202626.7027.0026.2526.5326.53-0.45%111,256
Aug 31, 202627.2127.2126.3926.6526.65-1.81%136,258
Aug 28, 202627.3627.7926.9827.1427.14-2.27%124,559
Aug 27, 202626.6527.9526.3227.7727.775.51%197,494