Robinhood Ventures Fund I Common Shares of Beneficial Interest (RVI)

21.23
+0.43 (2.07%)
NYSE · Last Trade: Nov 12th, 2:50 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Robinhood Ventures Fund I Common Shares of Beneficial Interest (RVI)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202621.1321.7821.0621.23131,06021.23
11/10/202621.0021.3320.2420.80132,31320.80
11/09/202621.3321.9621.2021.54108,15021.54
11/06/202620.8621.5520.3621.35138,60821.35
11/05/202621.6421.8118.0020.89685,75220.89
11/04/202622.0222.2921.8022.10184,43722.10
11/03/202621.5122.3021.5122.03157,50422.03
11/02/202622.3222.5021.2721.46257,38721.46
10/30/202623.5523.5522.1022.24422,66822.24
10/29/202624.5024.7023.8524.10164,65324.10
10/28/202624.6224.9624.5024.77137,44024.77
10/27/202624.6625.0824.6624.77127,74124.77
10/26/202625.0025.3024.4025.00170,93925.00
10/23/202623.4925.4023.4924.81279,59824.81
10/22/202624.0924.5023.5023.84155,21323.84
10/21/202624.1025.0324.1024.77182,62424.77
10/20/202624.4924.7323.7524.07307,71824.07
10/19/202624.3525.0024.1524.59126,90824.59
10/16/202625.2525.5124.1124.33295,66624.33
10/15/202624.2425.9923.9025.65374,68725.65
10/14/202625.1225.3024.8025.10286,00425.10
10/13/202625.3525.7925.1025.15162,39525.15
10/12/202625.9426.4025.1025.29215,59125.29
10/09/202626.0726.4026.0026.10115,83226.10
10/08/202626.5026.5525.9626.25184,52626.25
10/07/202626.8026.8426.2526.40178,03126.40
10/06/202627.0027.1826.9027.03153,30527.03
10/05/202627.1627.4026.9027.01152,82527.01
10/02/202627.2427.5427.1027.44101,52927.44
10/01/202627.8027.8627.1927.1999,62327.19
9/30/202627.3927.9527.3927.8485,58927.84
9/29/202628.7028.7427.3527.52123,73827.52
9/28/202627.6929.5027.4028.33319,31728.33
9/25/202628.5328.7127.7527.92142,85627.92
9/24/202628.1828.7528.0328.6598,87028.65
9/23/202628.4028.6528.0128.18105,58628.18
9/22/202628.2528.6528.1428.45131,81928.45
9/21/202628.3028.9427.9828.50164,46328.50
9/18/202627.5827.9527.4327.7588,93827.75
9/17/202627.6128.0027.4127.7684,24727.76
9/16/202626.8327.8326.8327.22157,01927.22
9/15/202627.0027.3026.5026.96120,34426.96
9/14/202627.7027.7026.8827.38180,80427.38
9/11/202627.9028.5427.8028.28101,02828.28
9/10/202627.9828.6527.7328.38103,21528.38
9/09/202629.5129.5928.2028.33158,26928.33
9/08/202627.7530.3927.7529.70441,65729.70
9/04/202627.3527.5927.0027.37211,33427.37
9/03/202626.4927.3926.4927.10179,36227.10
9/02/202626.9426.9426.3526.5484,30226.54
9/01/202626.7027.0026.2526.53112,88326.53
8/31/202627.2127.2126.3926.65136,28326.65
8/28/202627.3627.7926.9827.14125,44327.14
8/27/202626.6527.9526.3227.77201,13827.77
8/26/202626.8327.0126.1526.32110,74026.32
8/25/202626.6527.2026.5427.12117,82927.12
8/24/202626.6527.0026.2526.69130,50626.69
8/21/202626.9927.2526.8527.03124,94127.03
8/20/202626.9027.3526.7027.00169,65827.00
8/19/202627.4127.7526.6427.50177,10527.50
8/18/202628.2828.7627.4027.91174,39027.91
8/17/202628.5029.0928.2728.55175,30928.55
8/14/202628.9729.0228.2828.56140,63728.56
8/13/202628.7529.1728.1128.83260,08028.83
8/12/202628.2528.8627.8528.64162,08128.64