Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Robinhood Markets Inc Cl A (NQ: HOOD )

17.30 -0.55 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.26 10.55 9.990 10.06 24,386,432 -0.32(-3.08%)
May 27, 2022 9.350 10.42 9.275 10.38 17,019,242 +1.10(+11.85%)
May 26, 2022 9.120 9.535 9.060 9.280 10,703,425 +0.05(+0.54%)
May 25, 2022 9.070 9.370 8.970 9.230 11,803,628 +0.12(+1.32%)
May 24, 2022 9.890 9.920 8.970 9.110 12,959,451 -0.95(-9.44%)
May 23, 2022 9.990 10.12 9.550 10.06 14,158,602 -0.02(-0.20%)
May 20, 2022 10.35 10.55 9.571 10.08 12,767,036 -0.13(-1.27%)
May 19, 2022 9.740 10.45 9.625 10.21 15,703,899 +0.48(+4.93%)
May 18, 2022 9.900 10.45 9.675 9.730 16,567,692 -0.33(-3.28%)
May 17, 2022 10.35 10.55 9.500 10.06 21,788,844 -0.05(-0.49%)
May 16, 2022 10.64 10.64 9.945 10.11 20,912,960 -0.58(-5.43%)
May 13, 2022 10.54 10.86 9.840 10.69 48,560,116 +2.13(+24.88%)
May 12, 2022 7.900 8.830 7.710 8.560 31,885,662 +0.41(+5.03%)
May 11, 2022 8.980 9.370 8.010 8.150 31,528,208 -1.12(-12.08%)
May 10, 2022 9.640 9.935 8.915 9.270 22,726,476 -0.23(-2.42%)
May 09, 2022 9.860 10.24 9.390 9.500 18,924,604 -0.62(-6.13%)
May 06, 2022 10.50 10.67 9.910 10.12 15,359,763 -0.49(-4.62%)
May 05, 2022 10.85 10.96 10.37 10.61 17,569,872 -0.29(-2.66%)
May 04, 2022 10.09 10.92 9.853 10.90 26,046,950 +0.80(+7.92%)
May 03, 2022 10.12 10.51 9.640 10.10 27,060,596 -0.38(-3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.