Indicators

Robinhood Markets Inc Cl A (NQ: HOOD )

16.23 -1.07 (-6.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.64			14.15	52,485,820	+1.42(+11.15%)
Jan 28, 2022	9.970	12.86	9.940	12.73	69,488,944	+1.12(+9.65%)
Jan 27, 2022	12.65	12.65	11.40	11.61	38,684,948	-0.80(-6.45%)
Jan 26, 2022	13.35	13.58	12.34	12.41	22,759,040	-0.64(-4.90%)
Jan 25, 2022	12.87	13.47	12.71	13.05	18,441,350	-0.07(-0.53%)
Jan 24, 2022	12.25	13.16	11.15	13.12	36,925,748	+0.14(+1.08%)
Jan 21, 2022	13.47	13.68	12.77	12.98	23,868,868	-0.71(-5.19%)
Jan 20, 2022	14.10	14.84	13.65	13.69	20,264,552	-0.20(-1.44%)
Jan 19, 2022	14.46	14.65	13.84	13.89	14,979,574	-0.51(-3.54%)
Jan 18, 2022	14.90	14.96	14.26	14.40	15,716,105	-0.77(-5.08%)
Jan 14, 2022				15.17	0	-0.13(-0.85%)
Jan 13, 2022	16.26	16.27	15.26	15.30	16,299,937	-0.95(-5.85%)
Jan 12, 2022	16.63	17.21	16.06	16.25	15,820,154	-0.16(-0.98%)
Jan 11, 2022	15.52	16.82	15.33	16.41	20,122,996	+0.80(+5.12%)
Jan 10, 2022	15.35	15.37	14.75	15.61	22,133,498	-0.28(-1.76%)
Jan 07, 2022	15.62	16.48	15.52	15.89	23,053,748	+0.31(+1.99%)
Jan 06, 2022	15.80	16.05	14.80	15.58	50,274,668	-0.40(-2.50%)
Jan 05, 2022	17.30	17.50	15.78	15.98	30,802,504	-1.42(-8.16%)
Jan 04, 2022	18.39	18.45	16.84	17.40	28,594,576	-1.04(-5.64%)

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.