Robinhood Ventures Fund II (RVII)
NYSE: RVII · Real-Time Price · USD
15.87
-0.63 (-3.82%)
At close: Nov 2, 2026, 4:00 PM EST
15.55
-0.32 (-2.02%)
After-hours: Nov 2, 2026, 7:56 PM EST
RVII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 16.61 | 16.95 | 15.75 | 15.87 | 15.87 | -3.82% | 193,953 |
| Oct 30, 2026 | 17.95 | 18.02 | 16.25 | 16.50 | 16.50 | -9.79% | 324,038 |
| Oct 29, 2026 | 18.32 | 18.69 | 18.26 | 18.29 | 18.29 | -1.14% | 59,741 |
| Oct 28, 2026 | 18.55 | 18.78 | 18.13 | 18.50 | 18.50 | 0.22% | 87,697 |
| Oct 27, 2026 | 18.05 | 18.65 | 18.05 | 18.46 | 18.46 | 2.05% | 48,838 |
| Oct 26, 2026 | 17.83 | 18.20 | 17.58 | 18.09 | 18.09 | 1.40% | 127,777 |
| Oct 23, 2026 | 17.90 | 17.99 | 17.50 | 17.84 | 17.84 | -1.00% | 149,591 |
| Oct 22, 2026 | 18.26 | 18.75 | 17.88 | 18.02 | 18.02 | -3.53% | 114,861 |
| Oct 21, 2026 | 18.14 | 18.75 | 18.13 | 18.68 | 18.68 | 2.64% | 89,180 |
| Oct 20, 2026 | 18.00 | 18.40 | 17.86 | 18.20 | 18.20 | 1.96% | 105,099 |
| Oct 19, 2026 | 18.25 | 18.43 | 17.78 | 17.85 | 17.85 | -1.05% | 131,406 |
| Oct 16, 2026 | 19.01 | 19.25 | 18.02 | 18.04 | 18.04 | -6.24% | 170,139 |
| Oct 15, 2026 | 19.01 | 19.37 | 18.54 | 19.24 | 19.24 | 1.16% | 161,315 |
| Oct 14, 2026 | 20.18 | 20.48 | 19.01 | 19.02 | 19.02 | -5.51% | 239,822 |
| Oct 13, 2026 | 20.99 | 21.10 | 20.10 | 20.13 | 20.13 | -4.37% | 139,322 |
| Oct 12, 2026 | 21.78 | 21.91 | 21.05 | 21.05 | 21.05 | -3.75% | 94,577 |
| Oct 9, 2026 | 22.00 | 22.11 | 21.73 | 21.87 | 21.87 | -0.32% | 77,693 |
| Oct 8, 2026 | 21.96 | 22.40 | 21.75 | 21.94 | 21.94 | -0.23% | 174,695 |
| Oct 7, 2026 | 22.70 | 22.70 | 21.88 | 21.99 | 21.99 | -3.76% | 85,851 |
| Oct 6, 2026 | 21.75 | 22.99 | 21.67 | 22.85 | 22.85 | 4.72% | 251,837 |
| Oct 5, 2026 | 21.30 | 21.96 | 21.30 | 21.82 | 21.82 | 1.25% | 85,368 |
| Oct 2, 2026 | 21.50 | 21.58 | 21.28 | 21.55 | 21.55 | 1.08% | 105,222 |
| Oct 1, 2026 | 21.39 | 21.87 | 21.27 | 21.32 | 21.32 | -1.07% | 79,485 |
| Sep 30, 2026 | 22.10 | 22.16 | 21.41 | 21.55 | 21.55 | -2.49% | 192,298 |
| Sep 29, 2026 | 22.01 | 22.16 | 21.82 | 22.10 | 22.10 | 0.78% | 75,766 |
| Sep 28, 2026 | 22.00 | 22.40 | 21.90 | 21.93 | 21.93 | -0.81% | 138,196 |
| Sep 25, 2026 | 22.42 | 22.63 | 22.11 | 22.11 | 22.11 | -1.29% | 115,874 |
| Sep 24, 2026 | 22.30 | 22.54 | 22.30 | 22.40 | 22.40 | 0.18% | 64,377 |
| Sep 23, 2026 | 22.71 | 22.94 | 22.35 | 22.36 | 22.36 | -1.67% | 146,092 |
| Sep 22, 2026 | 22.80 | 22.98 | 22.60 | 22.74 | 22.74 | -0.26% | 185,356 |
| Sep 21, 2026 | 23.05 | 23.21 | 22.75 | 22.80 | 22.80 | -0.26% | 151,860 |
| Sep 18, 2026 | 22.62 | 22.99 | 22.62 | 22.86 | 22.86 | 0.62% | 82,095 |
| Sep 17, 2026 | 23.08 | 23.25 | 22.56 | 22.72 | 22.72 | -0.70% | 129,504 |
| Sep 16, 2026 | 23.11 | 23.56 | 22.80 | 22.88 | 22.88 | -1.59% | 161,655 |
| Sep 15, 2026 | 23.03 | 23.40 | 22.66 | 23.25 | 23.25 | 0.43% | 161,316 |
| Sep 14, 2026 | 23.81 | 23.96 | 23.09 | 23.15 | 23.15 | -4.73% | 204,185 |
| Sep 11, 2026 | 24.30 | 25.24 | 24.27 | 24.30 | 24.30 | 0.21% | 549,208 |
| Sep 10, 2026 | 25.04 | 25.05 | 24.25 | 24.25 | 24.25 | -2.02% | 326,619 |
| Sep 9, 2026 | 25.00 | 25.08 | 24.71 | 24.75 | 24.75 | -1.00% | 291,163 |
| Sep 8, 2026 | 25.00 | 25.15 | 24.99 | 25.00 | 25.00 | - | 334,605 |
| Sep 4, 2026 | 23.50 | 25.10 | 23.50 | 25.00 | 25.00 | 6.38% | 568,503 |
| Sep 3, 2026 | 23.00 | 23.67 | 22.94 | 23.50 | 23.50 | 3.30% | 347,860 |
| Sep 2, 2026 | 22.19 | 23.00 | 22.04 | 22.75 | 22.75 | 3.41% | 263,803 |
| Sep 1, 2026 | 22.87 | 22.87 | 22.00 | 22.00 | 22.00 | -2.74% | 137,143 |
| Aug 31, 2026 | 22.58 | 22.97 | 22.25 | 22.62 | 22.62 | 1.53% | 160,258 |
| Aug 28, 2026 | 23.55 | 23.58 | 22.20 | 22.28 | 22.28 | -3.51% | 231,991 |
| Aug 27, 2026 | 21.90 | 23.90 | 21.52 | 23.09 | 23.09 | 5.43% | 612,461 |
| Aug 26, 2026 | 22.75 | 22.75 | 21.50 | 21.90 | 21.90 | -3.48% | 354,328 |
| Aug 25, 2026 | 22.85 | 22.99 | 22.51 | 22.69 | 22.69 | -0.48% | 134,319 |
| Aug 24, 2026 | 23.15 | 23.45 | 22.78 | 22.80 | 22.80 | -1.89% | 175,440 |