NYSE : RVII
Robinhood Ventures Fund II — Price history
United States
Last price 18.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 166.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Robinhood Ventures Fund II (RVII) closed at 15.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.61 | 16.95 | 15.75 | 15.87 | 193,953 | -3.82% |
| 2026-10-30 | 17.95 | 18.018 | 16.25 | 16.5 | 324,038 | -9.79% |
| 2026-10-29 | 18.32 | 18.685 | 18.26 | 18.29 | 59,741 | -1.14% |
| 2026-10-28 | 18.55 | 18.783 | 18.127 | 18.5 | 87,697 | +0.22% |
| 2026-10-27 | 18.05 | 18.65 | 18.05 | 18.46 | 48,838 | +2.05% |
| 2026-10-26 | 17.83 | 18.2 | 17.58 | 18.09 | 127,777 | +1.40% |
| 2026-10-23 | 17.9 | 17.985 | 17.5 | 17.84 | 149,591 | -1.00% |
| 2026-10-22 | 18.26 | 18.75 | 17.884 | 18.02 | 114,861 | -3.53% |
| 2026-10-21 | 18.14 | 18.75 | 18.13 | 18.68 | 89,180 | +2.64% |
| 2026-10-20 | 18 | 18.395 | 17.86 | 18.2 | 105,099 | +1.96% |
| 2026-10-19 | 18.25 | 18.43 | 17.78 | 17.85 | 131,406 | -1.05% |
| 2026-10-16 | 19.01 | 19.248 | 18.02 | 18.04 | 170,139 | -6.24% |
| 2026-10-15 | 19.01 | 19.37 | 18.54 | 19.24 | 161,315 | +1.16% |
| 2026-10-14 | 20.18 | 20.48 | 19.005 | 19.02 | 239,822 | -5.51% |
| 2026-10-13 | 20.99 | 21.1 | 20.1 | 20.13 | 139,322 | -4.37% |
| 2026-10-12 | 21.78 | 21.91 | 21.05 | 21.05 | 94,577 | -3.75% |
| 2026-10-09 | 22 | 22.11 | 21.73 | 21.87 | 77,693 | -0.32% |
| 2026-10-08 | 21.96 | 22.4 | 21.75 | 21.94 | 174,695 | -0.23% |
| 2026-10-07 | 22.7 | 22.7 | 21.88 | 21.99 | 85,851 | -3.76% |
| 2026-10-06 | 21.75 | 22.99 | 21.67 | 22.85 | 251,836 | +4.72% |
| 2026-10-05 | 21.3 | 21.96 | 21.3 | 21.82 | 85,368 | +1.25% |
| 2026-10-02 | 21.5 | 21.58 | 21.28 | 21.55 | 105,222 | +1.08% |
| 2026-10-01 | 21.39 | 21.87 | 21.27 | 21.32 | 79,485 | -1.07% |
| 2026-09-30 | 22.1 | 22.16 | 21.41 | 21.55 | 192,298 | -2.49% |
| 2026-09-29 | 22.01 | 22.16 | 21.82 | 22.1 | 75,766 | +0.78% |
| 2026-09-28 | 22 | 22.4 | 21.9 | 21.93 | 138,196 | -0.81% |
| 2026-09-25 | 22.42 | 22.628 | 22.11 | 22.11 | 115,874 | -1.29% |
| 2026-09-24 | 22.3 | 22.54 | 22.3 | 22.4 | 64,377 | +0.18% |
| 2026-09-23 | 22.71 | 22.94 | 22.351 | 22.36 | 146,092 | -1.67% |
| 2026-09-22 | 22.8 | 22.98 | 22.6 | 22.74 | 185,356 | -0.26% |
| 2026-09-21 | 23.05 | 23.208 | 22.75 | 22.8 | 151,860 | -0.26% |
| 2026-09-18 | 22.62 | 22.99 | 22.62 | 22.86 | 82,095 | +0.62% |
| 2026-09-17 | 23.08 | 23.25 | 22.559 | 22.72 | 129,504 | -0.70% |
| 2026-09-16 | 23.11 | 23.56 | 22.8 | 22.88 | 161,655 | -1.59% |
| 2026-09-15 | 23.03 | 23.4 | 22.66 | 23.25 | 161,316 | +0.43% |
| 2026-09-14 | 23.81 | 23.955 | 23.09 | 23.15 | 204,185 | -4.73% |
| 2026-09-11 | 24.3 | 25.24 | 24.27 | 24.3 | 549,208 | +0.21% |
| 2026-09-10 | 25.04 | 25.05 | 24.25 | 24.25 | 326,619 | -2.02% |
| 2026-09-09 | 25 | 25.08 | 24.71 | 24.75 | 291,163 | -1.00% |
| 2026-09-08 | 25 | 25.15 | 24.99 | 25 | 334,605 | +0.00% |
| 2026-09-04 | 23.5 | 25.1 | 23.5 | 25 | 568,503 | +6.38% |
| 2026-09-03 | 23 | 23.671 | 22.94 | 23.5 | 347,860 | +3.30% |
| 2026-09-02 | 22.19 | 23 | 22.04 | 22.75 | 263,803 | +3.41% |
| 2026-09-01 | 22.87 | 22.87 | 22 | 22 | 137,143 | -2.74% |
| 2026-08-31 | 22.58 | 22.97 | 22.25 | 22.62 | 160,258 | +1.53% |
| 2026-08-28 | 23.55 | 23.58 | 22.2 | 22.28 | 231,991 | -3.51% |
| 2026-08-27 | 21.9 | 23.898 | 21.52 | 23.09 | 612,461 | +5.43% |
| 2026-08-26 | 22.75 | 22.75 | 21.5 | 21.9 | 354,328 | -3.48% |
| 2026-08-25 | 22.85 | 22.99 | 22.51 | 22.69 | 134,319 | -0.48% |
| 2026-08-24 | 23.15 | 23.45 | 22.777 | 22.8 | 175,440 | -1.89% |
| 2026-08-21 | 23.25 | 23.49 | 23.14 | 23.24 | 164,459 | -0.73% |
| 2026-08-20 | 23.55 | 23.867 | 23.1 | 23.41 | 138,078 | -1.43% |
| 2026-08-19 | 23.35 | 23.82 | 23.28 | 23.75 | 163,533 | +0.47% |
| 2026-08-18 | 23.78 | 23.9 | 23.5 | 23.64 | 188,380 | +0.17% |
| 2026-08-17 | 24.49 | 24.65 | 23.6 | 23.6 | 438,828 | -3.48% |
| 2026-08-14 | 23.74 | 24.79 | 23.01 | 24.45 | 764,111 | +6.54% |