Robinhood Ventures Fund II Stock Price History
NYSE: RVIIFinancial ServicesAsset ManagementUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RVII price history at a glance
The price history for Robinhood Ventures Fund II (RVII) on this page begins on August 10, 2026, when the stock closed at $24.45; it most recently closed at $21.87 on October 5, 2026. The highest price in this record is $25.24, reached on September 7, 2026; the latest close is 13.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $25.24
- Date of high
- Sep 7, 2026
- Low since 2026
- $21.27
- Date of low
- Sep 28, 2026
- 52-week high
- $25.24
- 52-week low
- $21.27
- IPO year
- 2026
- Last close
- $21.87
RVII returns
1 week
+1.48%
1 month
-11.64%
RVII price return, excluding dividends.
RVII daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.00 | 22.11 | 21.73 | 21.87 | -0.32% | |
| 21.96 | 22.40 | 21.75 | 21.94 | -0.23% | |
| 22.70 | 22.68 | 21.88 | 21.99 | -3.76% | |
| 21.75 | 22.99 | 21.67 | 22.85 | +4.72% | |
| 21.30 | 21.96 | 21.30 | 21.82 | +1.25% | |
| 21.50 | 21.58 | 21.28 | 21.55 | +1.08% | |
| 21.39 | 21.87 | 21.27 | 21.32 | -1.07% | |
| 22.10 | 22.16 | 21.41 | 21.55 | -2.49% | |
| 22.01 | 22.16 | 21.82 | 22.10 | +0.78% | |
| 22.00 | 22.40 | 21.90 | 21.93 | -0.81% | |
| 22.42 | 22.63 | 22.11 | 22.11 | -1.29% | |
| 22.30 | 22.54 | 22.30 | 22.40 | +0.18% | |
| 22.71 | 22.94 | 22.35 | 22.36 | -1.67% | |
| 22.80 | 22.98 | 22.60 | 22.74 | -0.26% | |
| 23.05 | 23.21 | 22.75 | 22.80 | -0.26% | |
| 22.62 | 22.99 | 22.62 | 22.86 | +0.62% | |
| 23.08 | 23.25 | 22.56 | 22.72 | -0.70% | |
| 23.11 | 23.56 | 22.80 | 22.88 | -1.59% | |
| 23.03 | 23.40 | 22.66 | 23.25 | +0.43% | |
| 23.81 | 23.96 | 23.09 | 23.15 | -4.73% | |
| 24.30 | 25.24 | 24.27 | 24.30 | +0.21% | |
| 25.04 | 25.05 | 24.25 | 24.25 | -2.02% | |
| 25.00 | 25.08 | 24.71 | 24.75 | -1.00% | |
| 25.00 | 25.15 | 24.99 | 25.00 | 0.00% | |
| 23.50 | 25.10 | 23.50 | 25.00 | +6.38% | |
| 23.00 | 23.67 | 22.94 | 23.50 | +3.30% | |
| 22.19 | 23.00 | 22.04 | 22.75 | +3.41% | |
| 22.87 | 22.87 | 22.00 | 22.00 | -2.74% | |
| 22.58 | 22.97 | 22.25 | 22.62 | +1.53% | |
| 23.55 | 23.58 | 22.20 | 22.28 | -3.51% | |
| 21.90 | 23.90 | 21.52 | 23.09 | +5.43% | |
| 22.75 | 22.75 | 21.50 | 21.90 | -3.48% | |
| 22.85 | 22.99 | 22.51 | 22.69 | -0.48% | |
| 23.15 | 23.45 | 22.78 | 22.80 | -1.89% | |
| 23.25 | 23.49 | 23.14 | 23.24 | -0.73% | |
| 23.55 | 23.87 | 23.10 | 23.41 | -1.43% | |
| 23.35 | 23.82 | 23.28 | 23.75 | +0.47% | |
| 23.78 | 23.90 | 23.50 | 23.64 | +0.17% | |
| 24.49 | 24.65 | 23.60 | 23.60 | -3.48% | |
| 23.74 | 24.79 | 23.01 | 24.45 | +6.54% | |
| 22.50 | 23.20 | 22.50 | 22.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RVII chart for longer ranges.