RVII
Robinhood Ventures Fund II
stockNYSE
At CloseOct 2, 2026 3:59:52 PM EDT
21.58USD+1.457%(+0.31)104,352
Pre-marketOct 2, 2026 9:26:30 AM EDT
21.50USD+1.081%(+0.23)
After-hoursOct 2, 2026 4:12:30 PM EDT
21.50USD-0.371%(-0.08)
RVII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.50 | 21.58 | 21.28 | 21.55 | +1.079% | 105,223 | 0.000% |
| 2026-10-01 | 21.39 | 21.87 | 21.27 | 21.32 | -1.067% | 80,199 | +1.079% |
| 2026-09-30 | 22.10 | 22.16 | 21.41 | 21.55 | -2.489% | 197,682 | 0.000% |
| 2026-09-29 | 22.01 | 22.16 | 21.82 | 22.10 | +0.775% | 80,601 | -2.489% |
| 2026-09-28 | 22.00 | 22.40 | 21.90 | 21.93 | -0.814% | 141,527 | -1.733% |
| 2026-09-25 | 22.42 | 22.63 | 22.11 | 22.11 | -1.295% | 116,289 | -2.533% |
| 2026-09-24 | 22.30 | 22.54 | 22.30 | 22.40 | +0.179% | 65,516 | -3.795% |
| 2026-09-23 | 22.71 | 22.94 | 22.35 | 22.36 | -1.671% | 148,940 | -3.623% |
| 2026-09-22 | 22.80 | 22.98 | 22.60 | 22.74 | -0.263% | 185,356 | -5.233% |
| 2026-09-21 | 23.05 | 23.21 | 22.75 | 22.80 | -0.262% | 179,838 | -5.482% |
| 2026-09-18 | 22.62 | 22.99 | 22.62 | 22.86 | +0.616% | 86,033 | -5.731% |
| 2026-09-17 | 23.08 | 23.25 | 22.56 | 22.72 | -0.699% | 133,563 | -5.150% |
| 2026-09-16 | 23.11 | 23.56 | 22.80 | 22.88 | -1.591% | 161,655 | -5.813% |
| 2026-09-15 | 23.03 | 23.40 | 22.66 | 23.25 | +0.432% | 165,379 | -7.312% |
| 2026-09-14 | 23.81 | 23.95 | 23.09 | 23.15 | -4.733% | 210,132 | -6.911% |
| 2026-09-11 | 24.30 | 25.24 | 24.27 | 24.30 | +0.206% | 551,639 | -11.317% |
| 2026-09-10 | 25.04 | 25.05 | 24.25 | 24.25 | -2.020% | 326,619 | -11.134% |
| 2026-09-09 | 25.00 | 25.08 | 24.71 | 24.75 | -1.000% | 293,422 | -12.929% |
| 2026-09-08 | 25.00 | 25.15 | 24.99 | 25.00 | 0.000% | 338,967 | -13.800% |
| 2026-09-04 | 23.50 | 25.10 | 23.50 | 25.00 | +6.383% | 575,944 | -13.800% |
| 2026-09-03 | 23.00 | 23.67 | 22.94 | 23.50 | +3.297% | 350,113 | -8.298% |
| 2026-09-02 | 22.19 | 23.00 | 22.04 | 22.75 | +3.409% | 264,831 | -5.275% |
| 2026-09-01 | 22.87 | 22.87 | 22.00 | 22.00 | -2.741% | 144,210 | -2.045% |
| 2026-08-31 | 22.58 | 22.97 | 22.25 | 22.62 | +1.526% | 161,434 | -4.730% |
| 2026-08-28 | 23.55 | 23.58 | 22.20 | 22.28 | -3.508% | 241,347 | -3.276% |
| 2026-08-27 | 21.90 | 23.90 | 21.52 | 23.09 | +5.434% | 638,386 | -6.670% |
| 2026-08-26 | 22.75 | 22.75 | 21.50 | 21.90 | -3.482% | 355,930 | -1.598% |
| 2026-08-25 | 22.85 | 22.99 | 22.51 | 22.69 | -0.482% | 138,163 | -5.024% |
| 2026-08-24 | 23.15 | 23.45 | 22.78 | 22.80 | -1.893% | 175,440 | -5.482% |
| 2026-08-21 | 23.25 | 23.49 | 23.14 | 23.24 | -0.726% | 177,662 | -7.272% |
| 2026-08-20 | 23.55 | 23.87 | 23.10 | 23.41 | -1.432% | 148,428 | -7.945% |
| 2026-08-19 | 23.35 | 23.82 | 23.28 | 23.75 | +0.465% | 170,986 | -9.263% |
| 2026-08-18 | 23.78 | 23.90 | 23.50 | 23.64 | +0.169% | 218,978 | -8.841% |
| 2026-08-17 | 24.49 | 24.65 | 23.60 | 23.60 | -3.476% | 447,987 | -8.686% |
| 2026-08-14 | 23.74 | 24.79 | 23.01 | 24.45 | +6.536% | 781,635 | -11.861% |
| 2026-08-13 | 22.50 | 23.20 | 22.50 | 22.95 | 0.000% | 2,347,916 | -6.100% |