Get the Stockscreener App
25.15
0.55%
-0.14
After Hours:
25.10
-0.05
-0.20%
Robinhood Ventures Fund I Stock (RVI) Price History
The historical daily chart and data for Robinhood Ventures Fund I stock (RVI), show that the latest closing stock price as of October 13, 2026, is $25.15.
- Robinhood Ventures Fund I all-time high stock price is $77.39, occurred on May 13, 2026.
- The lowest Robinhood Ventures Fund I stock price recorded was $0.90 on December 04, 2008. Since then, Robinhood Ventures Fund I's stock price has risen over 2,694% to $25.15 now.
- The 52-week high stock price for RVI is $77.39, representing a 207.71% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for RVI is $21.00, indicating a -16.50% decrease from the current share price, occurred on March 06, 2026.
- The closing price of Robinhood Ventures Fund I (RVI) stock in the beginning of 2025 was $21.00. The stock closed the year at $3.00, a loss of over -85.71% for the year.
The table below shows more information about RVI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $25.79 | $25.10 | $0.6906 | 155,541.0 | -0.55% |
| Oct 12, 2026 | $26.40 | $25.10 | $1.30 | 215,825.0 | -3.10% |
| Oct 09, 2026 | $26.40 | $26.00 | $0.40 | 115,832.0 | -0.57% |
| Oct 08, 2026 | $26.55 | $25.96 | $0.59 | 184,566.0 | -0.57% |
| Oct 07, 2026 | $26.84 | $26.25 | $0.585 | 178,078.0 | -2.33% |
| Oct 06, 2026 | $27.18 | $26.90 | $0.275 | 153,474.0 | +0.07% |
| Oct 05, 2026 | $27.40 | $26.90 | $0.501 | 153,296.0 | -1.57% |
| Oct 02, 2026 | $27.54 | $27.10 | $0.44 | 101,528.0 | +0.92% |
| Oct 01, 2026 | $27.86 | $27.19 | $0.6672 | 99,653.0 | -2.33% |
| Sep 30, 2026 | $27.95 | $27.39 | $0.5596 | 86,818.0 | +1.16% |
| Sep 29, 2026 | $28.74 | $27.35 | $1.39 | 115,760.0 | -2.86% |
| Sep 28, 2026 | $29.50 | $27.40 | $2.10 | 319,640.0 | +1.47% |
| Sep 25, 2026 | $28.71 | $27.75 | $0.96 | 142,849.0 | -2.55% |
| Sep 24, 2026 | $28.75 | $28.03 | $0.72 | 99,612.0 | +1.67% |
| Sep 23, 2026 | $28.65 | $28.01 | $0.6391 | 106,562.0 | -0.95% |
| Sep 22, 2026 | $28.65 | $28.14 | $0.5083 | 132,961.0 | -0.18% |
| Sep 21, 2026 | $28.94 | $27.98 | $0.9523 | 164,588.0 | +2.70% |
| Sep 18, 2026 | $27.95 | $27.43 | $0.52 | 88,937.0 | -0.04% |
| Sep 17, 2026 | $28.00 | $27.41 | $0.5905 | 84,308.0 | +1.98% |
| Sep 16, 2026 | $27.83 | $26.83 | $0.9988 | 157,351.0 | +0.96% |
| Sep 15, 2026 | $27.30 | $26.50 | $0.80 | 120,382.0 | -1.53% |
Robinhood Ventures Fund I Stock (RVI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Robinhood Ventures Fund I stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RVI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Robinhood Ventures Fund I stock price history provides a foundation for understanding how the company's stock has evolved over time.
Robinhood Ventures Fund I Stock (RVI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $27.86 | $25.10 | $2.76 | 1,357,793.0 | -9.66% |
| Sep, 2026 | $30.39 | $26.25 | $4.14 | 3,195,937.0 | +4.47% |
| Aug, 2026 | $29.80 | $24.55 | $5.25 | 4,316,767.0 | +7.42% |
| Jul, 2026 | $35.48 | $24.10 | $11.38 | 7,057,808.0 | -24.31% |
| Jun, 2026 | $52.61 | $31.31 | $21.30 | 13,145,663.0 | -33.79% |
| May, 2026 | $77.39 | $31.60 | $45.79 | 24,036,253.0 | +54.24% |
| Apr, 2026 | $36.06 | $24.27 | $11.79 | 10,076,548.0 | +20.95% |
| Mar, 2026 | $35.00 | $21.00 | $14.00 | 15,891,335.0 | +0.00% |
0.87%
1.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):