NYSE - Nasdaq Real Time Price USD

Robinhood Ventures Fund I (RVI)

21.35 +0.46 (+2.20%)

At close: November 6 at 4:00:02 PM EST

21.30 -0.05 (-0.23%)

After hours: November 6 at 7:38:05 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	20.86	21.55	20.36	21.35	21.35	137,800
Nov 5, 2026	21.64	21.81	18.00	20.89	20.89	685,200
Nov 4, 2026	22.02	22.29	21.80	22.10	22.10	184,400
Nov 3, 2026	21.51	22.30	21.51	22.03	22.03	157,500
Nov 2, 2026	22.32	22.50	21.27	21.46	21.46	257,500
Oct 30, 2026	23.55	23.55	22.10	22.24	22.24	421,100
Oct 29, 2026	24.50	24.70	23.85	24.10	24.10	161,400
Oct 28, 2026	24.62	24.96	24.50	24.77	24.77	135,900
Oct 27, 2026	24.66	25.08	24.66	24.77	24.77	126,600
Oct 26, 2026	25.00	25.30	24.40	25.00	25.00	170,800
Oct 23, 2026	23.49	25.40	23.49	24.81	24.81	278,700
Oct 22, 2026	24.09	24.50	23.50	23.84	23.84	155,100
Oct 21, 2026	24.10	25.03	24.10	24.77	24.77	182,300
Oct 20, 2026	24.49	24.73	23.75	24.07	24.07	305,700
Oct 19, 2026	24.35	25.00	24.15	24.59	24.59	126,300
Oct 16, 2026	25.25	25.51	24.11	24.33	24.33	295,100
Oct 15, 2026	24.24	25.99	23.90	25.65	25.65	374,300
Oct 14, 2026	25.12	25.31	24.80	25.10	25.10	288,700
Oct 13, 2026	25.35	25.79	25.10	25.15	25.15	156,100
Oct 12, 2026	25.94	26.40	25.10	25.29	25.29	215,300
Oct 9, 2026	26.07	26.40	26.00	26.10	26.10	114,800
Oct 8, 2026	26.50	26.55	25.96	26.25	26.25	184,300
Oct 7, 2026	26.80	26.84	26.25	26.40	26.40	175,800
Oct 6, 2026	27.00	27.18	26.90	27.03	27.03	151,900
Oct 5, 2026	27.16	27.40	26.90	27.01	27.01	149,200
Oct 2, 2026	27.24	27.54	27.10	27.44	27.44	100,600
Oct 1, 2026	27.80	27.86	27.19	27.19	27.19	99,300
Sep 30, 2026	27.39	27.95	27.39	27.84	27.84	85,400
Sep 29, 2026	28.70	28.74	27.35	27.52	27.52	116,800
Sep 28, 2026	27.69	29.50	27.40	28.33	28.33	318,600
Sep 25, 2026	28.53	28.71	27.75	27.92	27.92	142,800
Sep 24, 2026	28.18	28.75	28.03	28.65	28.65	97,500
Sep 23, 2026	28.40	28.65	28.01	28.18	28.18	103,300
Sep 22, 2026	28.25	28.65	28.14	28.45	28.45	130,700
Sep 21, 2026	28.30	28.94	27.99	28.50	28.50	162,400
Sep 18, 2026	27.58	27.95	27.43	27.75	27.75	85,100
Sep 17, 2026	27.61	28.00	27.41	27.76	27.76	83,000
Sep 16, 2026	26.83	27.83	26.83	27.22	27.22	156,400
Sep 15, 2026	27.00	27.30	26.50	26.96	26.96	118,100
Sep 14, 2026	27.70	27.70	26.88	27.38	27.38	179,500
Sep 11, 2026	27.90	28.54	27.80	28.28	28.28	100,300
Sep 10, 2026	27.98	28.65	27.73	28.38	28.38	102,500
Sep 9, 2026	29.51	29.59	28.20	28.33	28.33	156,100
Sep 8, 2026	27.75	30.39	27.75	29.70	29.70	440,300
Sep 4, 2026	27.35	27.59	27.00	27.37	27.37	203,300
Sep 3, 2026	26.49	27.39	26.49	27.10	27.10	175,000
Sep 2, 2026	26.94	26.94	26.35	26.54	26.54	83,900
Sep 1, 2026	26.70	27.00	26.25	26.53	26.53	112,400
Aug 31, 2026	27.21	27.21	26.39	26.65	26.65	136,100
Aug 28, 2026	27.36	27.79	26.98	27.14	27.14	123,800
Aug 27, 2026	26.65	27.95	26.32	27.77	27.77	199,900
Aug 26, 2026	26.83	27.01	26.15	26.32	26.32	109,200
Aug 25, 2026	26.65	27.20	26.54	27.12	27.12	112,000
Aug 24, 2026	26.65	27.00	26.25	26.69	26.69	129,200
Aug 21, 2026	26.99	27.25	26.85	27.03	27.03	123,100
Aug 20, 2026	26.90	27.35	26.70	27.00	27.00	170,700
Aug 19, 2026	27.41	27.75	26.64	27.50	27.50	177,900
Aug 18, 2026	28.28	28.76	27.40	27.91	27.91	175,100
Aug 17, 2026	28.50	29.09	28.27	28.55	28.55	175,700
Aug 14, 2026	28.97	29.02	28.28	28.56	28.56	140,600
Aug 13, 2026	28.75	29.17	28.11	28.83	28.83	261,400
Aug 12, 2026	28.25	28.86	27.85	28.64	28.64	162,300
Aug 11, 2026	28.35	28.80	27.51	28.10	28.10	160,600
Aug 10, 2026	28.66	28.95	27.70	28.22	28.22	167,800
Aug 7, 2026	27.40	28.96	27.35	28.19	28.19	273,700
Aug 6, 2026	26.59	28.45	26.54	27.37	27.37	210,100
Aug 5, 2026	28.27	28.94	26.86	27.00	27.00	216,800
Aug 4, 2026	29.32	29.80	27.70	28.07	28.07	441,900
Aug 3, 2026	24.90	28.50	24.55	27.35	27.35	634,000
Jul 31, 2026	25.31	25.43	24.26	24.81	24.81	189,300
Jul 30, 2026	24.20	25.36	24.20	24.90	24.90	339,400
Jul 29, 2026	25.50	25.50	24.10	24.41	24.41	266,300
Jul 28, 2026	25.50	25.55	24.59	25.48	25.48	327,200
Jul 27, 2026	26.00	26.11	25.00	25.40	25.40	284,600
Jul 24, 2026	26.14	26.21	25.11	25.48	25.48	195,700
Jul 23, 2026	26.79	27.00	25.50	25.99	25.99	249,200
Jul 22, 2026	26.41	27.90	26.00	27.54	27.54	297,300
Jul 21, 2026	26.34	27.50	25.94	27.25	27.25	270,900
Jul 20, 2026	26.60	27.50	25.20	26.50	26.50	269,400
Jul 17, 2026	24.98	27.96	24.50	26.18	26.18	736,900
Jul 16, 2026	27.37	27.61	25.05	25.13	25.13	682,400
Jul 15, 2026	28.91	29.29	26.50	27.20	27.20	634,100
Jul 14, 2026	30.34	30.40	28.50	28.91	28.91	308,300
Jul 13, 2026	30.25	30.70	29.61	30.50	30.50	268,900
Jul 10, 2026	31.20	31.85	30.59	31.09	31.09	182,100
Jul 9, 2026	31.00	31.51	30.72	31.16	31.16	136,500
Jul 8, 2026	30.91	31.82	30.12	30.72	30.72	226,500
Jul 7, 2026	32.99	33.65	30.65	30.91	30.91	324,200
Jul 6, 2026	34.40	35.04	32.60	33.49	33.49	290,100
Jul 2, 2026	33.81	34.85	32.32	34.43	34.43	328,100
Jul 1, 2026	33.01	35.48	32.76	34.40	34.40	234,900
Jun 30, 2026	35.00	35.00	32.78	32.78	32.78	337,900
Jun 29, 2026	34.00	36.48	32.67	33.95	33.95	466,000
Jun 26, 2026	32.00	34.40	31.31	33.57	33.57	408,400
Jun 25, 2026	36.84	37.43	31.69	32.55	32.55	1,369,900
Jun 24, 2026	35.99	36.80	33.76	35.20	35.20	408,300
Jun 23, 2026	35.84	38.56	35.46	36.93	36.93	279,300
Jun 22, 2026	40.00	41.05	36.85	38.50	38.50	466,300
Jun 18, 2026	44.45	44.73	39.25	40.80	40.80	445,600
Jun 17, 2026	43.60	45.26	41.50	42.98	42.98	407,700
Jun 16, 2026	43.90	48.10	42.00	44.54	44.54	1,150,100
Jun 15, 2026	38.76	43.19	37.21	40.62	40.62	918,200
Jun 12, 2026	37.50	38.00	34.51	35.25	35.25	759,000
Jun 11, 2026	38.20	38.27	34.83	36.35	36.35	717,100
Jun 10, 2026	38.27	41.13	35.76	37.60	37.60	590,800
Jun 9, 2026	41.52	43.49	38.04	38.11	38.11	632,600
Jun 8, 2026	40.99	42.00	38.67	38.67	38.67	470,200
Jun 5, 2026	42.41	42.68	36.50	37.40	37.40	844,000
Jun 4, 2026	42.50	42.99	40.46	41.99	41.99	600,400
Jun 3, 2026	46.32	47.28	41.31	43.17	43.17	743,900
Jun 2, 2026	51.06	52.61	46.00	46.00	46.00	610,100
Jun 1, 2026	50.23	51.15	49.20	50.65	50.65	500,800
May 29, 2026	49.76	53.42	49.11	49.51	49.51	599,500
May 28, 2026	50.65	53.00	49.20	50.00	50.00	652,700
May 27, 2026	55.99	56.89	50.00	50.01	50.01	1,006,900
May 26, 2026	58.91	59.57	55.89	57.50	57.50	457,000
May 22, 2026	62.98	63.18	55.60	56.37	56.37	707,400
May 21, 2026	57.65	61.50	55.01	61.50	61.50	739,600
May 20, 2026	53.50	59.49	52.76	58.49	58.49	1,166,400
May 19, 2026	46.39	53.25	45.45	50.76	50.76	873,500
May 18, 2026	55.98	55.99	44.50	45.44	45.44	1,339,100
May 15, 2026	51.69	58.50	50.57	54.05	54.05	1,056,600
May 14, 2026	63.72	65.00	47.25	57.27	57.27	4,030,500
May 13, 2026	63.54	77.39	60.00	73.71	73.71	4,383,800
May 12, 2026	49.08	54.88	45.20	53.49	53.49	2,120,900
May 11, 2026	42.76	48.84	42.00	43.69	43.69	1,533,500
May 8, 2026	34.91	40.85	34.75	39.13	39.13	1,058,100
May 7, 2026	32.70	34.31	32.10	34.25	34.25	505,200
May 6, 2026	32.93	32.95	31.60	32.00	32.00	367,300
May 5, 2026	34.50	34.70	31.73	31.75	31.75	427,600
May 4, 2026	33.62	34.45	32.81	33.25	33.25	596,600
May 1, 2026	33.14	33.88	32.42	32.50	32.50	401,600
Apr 30, 2026	32.32	33.00	31.77	32.10	32.10	362,800
Apr 29, 2026	31.51	33.45	31.50	31.85	31.85	404,600
Apr 28, 2026	32.33	34.09	30.45	31.35	31.35	861,000
Apr 27, 2026	31.55	36.06	31.00	35.70	35.70	1,132,400
Apr 24, 2026	29.36	31.00	28.67	30.50	30.50	684,500
Apr 23, 2026	30.79	31.44	27.50	28.16	28.16	728,100
Apr 22, 2026	28.55	30.61	26.00	29.65	29.65	1,946,000
Apr 21, 2026	24.65	25.02	24.36	24.43	24.43	167,200
Apr 20, 2026	24.94	25.25	24.60	24.65	24.65	227,100
Apr 17, 2026	24.91	25.35	24.86	25.15	25.15	271,200
Apr 16, 2026	25.96	25.99	24.90	24.94	24.94	251,100
Apr 15, 2026	24.64	25.65	24.27	25.55	25.55	409,700
Apr 14, 2026	25.10	25.40	24.80	24.90	24.90	408,100
Apr 13, 2026	25.20	25.59	24.92	25.20	25.20	283,700
Apr 10, 2026	25.43	26.00	25.31	25.45	25.45	233,300
Apr 9, 2026	25.68	25.93	25.30	25.71	25.71	185,000
Apr 8, 2026	27.36	27.50	25.40	25.71	25.71	394,600
Apr 7, 2026	25.75	26.71	25.26	25.62	25.62	249,100
Apr 6, 2026	27.17	27.68	26.10	26.26	26.26	319,900
Apr 2, 2026	27.46	28.48	26.50	27.25	27.25	210,700
Apr 1, 2026	27.25	29.25	26.95	28.64	28.64	346,300
Mar 31, 2026	25.85	27.86	25.50	26.54	26.54	346,500
Mar 30, 2026	28.39	29.00	25.11	25.85	25.85	520,000
Mar 27, 2026	30.32	30.99	25.80	28.61	28.61	1,025,200
Mar 26, 2026	31.00	35.00	30.24	32.18	32.18	1,659,500
Mar 25, 2026	25.99	32.99	25.82	28.99	28.99	2,398,500
Mar 24, 2026	25.00	25.26	24.75	25.10	25.10	409,100
Mar 23, 2026	23.69	25.10	23.69	25.02	25.02	511,600
Mar 20, 2026	23.55	23.84	23.50	23.57	23.57	286,000
Mar 19, 2026	23.00	23.85	22.64	23.85	23.85	430,100
Mar 18, 2026	23.33	23.50	23.00	23.30	23.30	237,000
Mar 17, 2026	22.80	23.25	22.21	23.14	23.14	271,600
Mar 16, 2026	22.75	23.10	22.50	22.50	22.50	254,700
Mar 13, 2026	23.15	23.62	22.50	22.75	22.75	294,200
Mar 12, 2026	23.08	23.40	23.01	23.18	23.18	335,500
Mar 11, 2026	22.67	23.21	22.46	23.21	23.21	381,400
Mar 10, 2026	22.25	22.91	22.25	22.52	22.52	699,500
Mar 9, 2026	21.46	23.32	21.20	22.02	22.02	1,023,800
Mar 6, 2026	22.00	23.50	21.00	21.00	21.00	4,787,800

U.S. markets closed

Robinhood Ventures Fund I (RVI)

Related Tickers