Robinhood Ventures Fund II (RVII)
NYSE: RVII · Real-Time Price · USD
22.36
-0.38 (-1.67%)
At close: Sep 23, 2026, 4:00 PM EDT
22.60
+0.24 (1.07%)
After-hours: Sep 23, 2026, 6:01 PM EDT
RVII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.71 | 22.94 | 22.35 | 22.42 | - | -1.43% | 97,367 |
| 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 |
| Aug 21, 2026 | 23.25 | 23.49 | 23.14 | 23.24 | 23.24 | -0.73% | 164,459 |
| Aug 20, 2026 | 23.55 | 23.87 | 23.10 | 23.41 | 23.41 | -1.43% | 138,078 |
| Aug 19, 2026 | 23.35 | 23.82 | 23.28 | 23.75 | 23.75 | 0.47% | 163,533 |
| Aug 18, 2026 | 23.78 | 23.90 | 23.50 | 23.64 | 23.64 | 0.17% | 188,380 |
| Aug 17, 2026 | 24.49 | 24.65 | 23.60 | 23.60 | 23.60 | -3.48% | 438,828 |
| Aug 14, 2026 | 23.74 | 24.79 | 23.01 | 24.45 | 24.45 | 6.54% | 764,111 |