Robinhood Ventures Fund I (RVI)

NYSE: RVI · Real-Time Price · USD

25.65

+0.55 (2.19%)

At close: Oct 15, 2026, 4:00 PM EDT

25.50

-0.15 (-0.58%)

After-hours: Oct 15, 2026, 7:59 PM EDT

Robinhood Ventures Fund I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	24.24	25.99	23.90	25.65	25.65	2.19%	374,687
Oct 14, 2026	25.12	25.31	24.80	25.10	25.10	-0.20%	237,645
Oct 13, 2026	25.35	25.79	25.10	25.15	25.15	-0.55%	156,606
Oct 12, 2026	25.94	26.40	25.10	25.29	25.29	-3.10%	215,825
Oct 9, 2026	26.07	26.40	26.00	26.10	26.10	-0.57%	113,524
Oct 8, 2026	26.50	26.55	25.96	26.25	26.25	-0.57%	184,475
Oct 7, 2026	26.80	26.84	26.25	26.40	26.40	-2.33%	174,813
Oct 6, 2026	27.00	27.18	26.90	27.03	27.03	0.07%	140,825
Oct 5, 2026	27.16	27.40	26.90	27.01	27.01	-1.57%	145,789
Oct 2, 2026	27.24	27.54	27.10	27.44	27.44	0.92%	99,522
Oct 1, 2026	27.80	27.86	27.19	27.19	27.19	-2.33%	99,405
Sep 30, 2026	27.39	27.95	27.39	27.84	27.84	1.16%	75,469
Sep 29, 2026	28.70	28.74	27.35	27.52	27.52	-2.86%	116,920
Sep 28, 2026	27.69	29.50	27.40	28.33	28.33	1.47%	315,800
Sep 25, 2026	28.53	28.71	27.75	27.92	27.92	-2.55%	142,414
Sep 24, 2026	28.18	28.75	28.03	28.65	28.65	1.67%	97,712
Sep 23, 2026	28.40	28.65	28.01	28.18	28.18	-0.95%	101,341
Sep 22, 2026	28.25	28.65	28.14	28.45	28.45	-0.18%	126,213
Sep 21, 2026	28.30	28.94	27.99	28.50	28.50	2.70%	158,025
Sep 18, 2026	27.58	27.95	27.43	27.75	27.75	-0.04%	85,179
Sep 17, 2026	27.61	28.00	27.41	27.76	27.76	1.98%	80,971
Sep 16, 2026	26.83	27.83	26.83	27.22	27.22	0.96%	154,704
Sep 15, 2026	27.00	27.30	26.50	26.96	26.96	-1.53%	116,503
Sep 14, 2026	27.70	27.70	26.88	27.38	27.38	-3.18%	180,541
Sep 11, 2026	27.90	28.54	27.80	28.28	28.28	-0.35%	98,506
Sep 10, 2026	27.98	28.65	27.73	28.38	28.38	0.18%	102,477
Sep 9, 2026	29.51	29.59	28.20	28.33	28.33	-4.61%	153,843
Sep 8, 2026	27.75	30.39	27.75	29.70	29.70	8.51%	437,572
Sep 4, 2026	27.35	27.59	27.00	27.37	27.37	1.00%	200,182
Sep 3, 2026	26.49	27.39	26.49	27.10	27.10	2.11%	167,567
Sep 2, 2026	26.94	26.94	26.35	26.54	26.54	0.04%	80,204
Sep 1, 2026	26.70	27.00	26.25	26.53	26.53	-0.45%	111,256
Aug 31, 2026	27.21	27.21	26.39	26.65	26.65	-1.81%	136,258
Aug 28, 2026	27.36	27.79	26.98	27.14	27.14	-2.27%	124,559
Aug 27, 2026	26.65	27.95	26.32	27.77	27.77	5.51%	197,494
Aug 26, 2026	26.83	27.01	26.15	26.32	26.32	-2.95%	110,854
Aug 25, 2026	26.65	27.20	26.54	27.12	27.12	1.61%	113,587
Aug 24, 2026	26.65	27.00	26.25	26.69	26.69	-1.26%	120,568
Aug 21, 2026	26.99	27.25	26.85	27.03	27.03	0.11%	118,938
Aug 20, 2026	26.90	27.35	26.70	27.00	27.00	-1.82%	162,654
Aug 19, 2026	27.41	27.75	26.64	27.50	27.50	-1.47%	176,460
Aug 18, 2026	28.28	28.76	27.40	27.91	27.91	-2.24%	170,222
Aug 17, 2026	28.50	29.09	28.27	28.55	28.55	-0.04%	169,998
Aug 14, 2026	28.97	29.02	28.28	28.56	28.56	-0.94%	137,064
Aug 13, 2026	28.75	29.17	28.11	28.83	28.83	0.66%	249,648
Aug 12, 2026	28.25	28.86	27.85	28.64	28.64	1.92%	157,499
Aug 11, 2026	28.35	28.80	27.51	28.10	28.10	-0.43%	155,986
Aug 10, 2026	28.66	28.95	27.70	28.22	28.22	0.11%	162,315
Aug 7, 2026	27.40	28.96	27.35	28.19	28.19	3.00%	265,884
Aug 6, 2026	26.59	28.45	26.54	27.37	27.37	1.37%	205,394