NYSE - Nasdaq Real Time Price
USD
Robinhood Ventures Fund II (RVII)
15.76
+0.55
(+3.62%)
At close: November 6 at 4:00:02 PM EST
15.82
+0.06
(+0.38%)
After hours: November 6 at 6:59:47 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
15.19 | 15.93 | 15.19 | 15.76 | 15.76 | 88,900 |
|
Nov 5, 2026
|
16.72 | 16.72 | 14.01 | 15.21 | 15.21 | 426,900 |
|
Nov 4, 2026
|
16.27 | 16.90 | 16.15 | 16.62 | 16.62 | 68,600 |
|
Nov 3, 2026
|
15.85 | 16.30 | 15.55 | 16.22 | 16.22 | 102,600 |
|
Nov 2, 2026
|
16.61 | 16.95 | 15.75 | 15.87 | 15.87 | 191,100 |
|
Oct 30, 2026
|
17.95 | 18.02 | 16.25 | 16.50 | 16.50 | 323,800 |
|
Oct 29, 2026
|
18.32 | 18.69 | 18.26 | 18.29 | 18.29 | 58,500 |
|
Oct 28, 2026
|
18.55 | 18.78 | 18.13 | 18.50 | 18.50 | 86,600 |
|
Oct 27, 2026
|
18.05 | 18.65 | 18.05 | 18.46 | 18.46 | 47,500 |
|
Oct 26, 2026
|
17.83 | 18.20 | 17.58 | 18.09 | 18.09 | 127,500 |
|
Oct 23, 2026
|
17.90 | 17.99 | 17.50 | 17.84 | 17.84 | 149,100 |
|
Oct 22, 2026
|
18.26 | 18.75 | 17.88 | 18.02 | 18.02 | 114,300 |
|
Oct 21, 2026
|
18.14 | 18.75 | 18.13 | 18.68 | 18.68 | 88,000 |
|
Oct 20, 2026
|
18.00 | 18.39 | 17.86 | 18.20 | 18.20 | 102,300 |
|
Oct 19, 2026
|
18.25 | 18.43 | 17.78 | 17.85 | 17.85 | 130,700 |
|
Oct 16, 2026
|
19.01 | 19.25 | 18.02 | 18.04 | 18.04 | 174,000 |
|
Oct 15, 2026
|
19.01 | 19.37 | 18.54 | 19.24 | 19.24 | 160,600 |
|
Oct 14, 2026
|
20.18 | 20.48 | 19.01 | 19.02 | 19.02 | 245,100 |
|
Oct 13, 2026
|
20.99 | 21.10 | 20.10 | 20.13 | 20.13 | 139,200 |
|
Oct 12, 2026
|
21.78 | 21.91 | 21.05 | 21.05 | 21.05 | 90,800 |
|
Oct 9, 2026
|
22.00 | 22.11 | 21.73 | 21.87 | 21.87 | 79,600 |
|
Oct 8, 2026
|
21.96 | 22.40 | 21.75 | 21.94 | 21.94 | 181,600 |
|
Oct 7, 2026
|
22.70 | 22.70 | 21.88 | 21.99 | 21.99 | 87,800 |
|
Oct 6, 2026
|
21.75 | 22.99 | 21.67 | 22.85 | 22.85 | 254,200 |
|
Oct 5, 2026
|
21.30 | 21.96 | 21.30 | 21.82 | 21.82 | 87,100 |
|
Oct 2, 2026
|
21.50 | 21.58 | 21.28 | 21.55 | 21.55 | 104,500 |
|
Oct 1, 2026
|
21.39 | 21.87 | 21.27 | 21.32 | 21.32 | 78,800 |
|
Sep 30, 2026
|
22.10 | 22.16 | 21.41 | 21.55 | 21.55 | 194,800 |
|
Sep 29, 2026
|
22.01 | 22.16 | 21.82 | 22.10 | 22.10 | 76,800 |
|
Sep 28, 2026
|
22.00 | 22.40 | 21.90 | 21.93 | 21.93 | 140,200 |
|
Sep 25, 2026
|
22.42 | 22.63 | 22.11 | 22.11 | 22.11 | 115,500 |
|
Sep 24, 2026
|
22.30 | 22.54 | 22.30 | 22.40 | 22.40 | 64,000 |
|
Sep 23, 2026
|
22.71 | 22.94 | 22.35 | 22.36 | 22.36 | 147,100 |
|
Sep 22, 2026
|
22.80 | 22.98 | 22.60 | 22.74 | 22.74 | 182,500 |
|
Sep 21, 2026
|
23.05 | 23.21 | 22.75 | 22.80 | 22.80 | 172,600 |
|
Sep 18, 2026
|
22.62 | 22.99 | 22.62 | 22.86 | 22.86 | 85,300 |
|
Sep 17, 2026
|
23.08 | 23.25 | 22.56 | 22.72 | 22.72 | 132,200 |
|
Sep 16, 2026
|
23.11 | 23.56 | 22.80 | 22.88 | 22.88 | 158,000 |
|
Sep 15, 2026
|
23.03 | 23.40 | 22.66 | 23.25 | 23.25 | 164,100 |
|
Sep 14, 2026
|
23.81 | 23.96 | 23.09 | 23.15 | 23.15 | 208,100 |
|
Sep 11, 2026
|
24.30 | 25.24 | 24.27 | 24.30 | 24.30 | 550,900 |
|
Sep 10, 2026
|
25.04 | 25.05 | 24.25 | 24.25 | 24.25 | 326,000 |
|
Sep 9, 2026
|
25.00 | 25.08 | 24.71 | 24.75 | 24.75 | 292,800 |
|
Sep 8, 2026
|
25.00 | 25.15 | 24.99 | 25.00 | 25.00 | 337,400 |
|
Sep 4, 2026
|
23.50 | 25.10 | 23.50 | 25.00 | 25.00 | 573,300 |
|
Sep 3, 2026
|
23.00 | 23.67 | 22.94 | 23.50 | 23.50 | 346,700 |
|
Sep 2, 2026
|
22.19 | 23.00 | 22.04 | 22.75 | 22.75 | 259,700 |
|
Sep 1, 2026
|
22.87 | 22.87 | 22.00 | 22.00 | 22.00 | 139,600 |
|
Aug 31, 2026
|
22.58 | 22.97 | 22.25 | 22.62 | 22.62 | 159,300 |
|
Aug 28, 2026
|
23.55 | 23.58 | 22.20 | 22.28 | 22.28 | 239,100 |
|
Aug 27, 2026
|
21.90 | 23.90 | 21.52 | 23.09 | 23.09 | 631,400 |
|
Aug 26, 2026
|
22.75 | 22.75 | 21.50 | 21.90 | 21.90 | 352,900 |
|
Aug 25, 2026
|
22.85 | 22.99 | 22.51 | 22.69 | 22.69 | 136,700 |
|
Aug 24, 2026
|
23.15 | 23.45 | 22.78 | 22.80 | 22.80 | 171,600 |
|
Aug 21, 2026
|
23.25 | 23.49 | 23.14 | 23.24 | 23.24 | 170,200 |
|
Aug 20, 2026
|
23.55 | 23.87 | 23.10 | 23.41 | 23.41 | 148,400 |
|
Aug 19, 2026
|
23.35 | 23.82 | 23.28 | 23.75 | 23.75 | 171,000 |
|
Aug 18, 2026
|
23.78 | 23.90 | 23.50 | 23.64 | 23.64 | 219,000 |
|
Aug 17, 2026
|
24.49 | 24.65 | 23.60 | 23.60 | 23.60 | 448,000 |
|
Aug 14, 2026
|
23.74 | 24.79 | 23.01 | 24.45 | 24.45 | 781,600 |
|
Aug 13, 2026
|
22.50 | 23.20 | 22.50 | 22.95 | 22.95 | 2,347,900 |
