Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

20.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.770 8.940 8.720 8.850 4,550,139 +0.03(+0.34%)
Apr 27, 2023 8.900 8.940 8.720 8.820 8,910,800 +0.00(+0.00%)
Apr 26, 2023 9.150 9.250 8.800 8.820 7,095,760 -0.27(-2.97%)
Apr 25, 2023 9.300 9.370 9.050 9.090 4,393,367 -0.31(-3.30%)
Apr 24, 2023 9.630 9.690 9.384 9.400 3,978,378 -0.24(-2.49%)
Apr 21, 2023 9.690 9.760 9.550 9.640 4,759,782 -0.09(-0.92%)
Apr 20, 2023 9.700 9.835 9.620 9.730 3,625,734 -0.09(-0.92%)
Apr 19, 2023 9.670 9.860 9.620 9.820 3,035,512 -0.02(-0.20%)
Apr 18, 2023 9.970 10.02 9.750 9.840 3,515,610 -0.04(-0.40%)
Apr 17, 2023 9.850 9.910 9.580 9.880 7,757,752 -0.12(-1.20%)
Apr 14, 2023 10.04 10.11 9.915 10.00 8,618,507 -0.07(-0.70%)
Apr 13, 2023 10.09 10.14 9.900 10.07 5,892,017 +0.06(+0.60%)
Apr 12, 2023 10.12 10.20 9.660 10.01 5,635,690 +0.05(+0.50%)
Apr 11, 2023 10.00 10.02 9.825 9.960 6,216,823 -0.02(-0.20%)
Apr 10, 2023 9.930 10.00 9.645 9.980 5,882,113 -0.03(-0.30%)
Apr 06, 2023 9.720 10.08 9.710 10.01 6,895,046 +0.26(+2.67%)
Apr 05, 2023 9.700 9.780 9.520 9.750 9,487,062 -0.01(-0.05%)
Apr 04, 2023 9.800 9.800 9.605 9.755 6,471,409 -0.00(-0.05%)
Apr 03, 2023 9.650 9.820 9.530 9.760 8,771,282 +0.05(+0.51%)
Mar 31, 2023 9.500 9.730 9.480 9.710 7,841,564 +0.25(+2.64%)
Mar 30, 2023 9.220 9.480 9.200 9.460 11,427,767 +0.36(+3.96%)
Mar 29, 2023 8.830 9.220 8.740 9.100 8,636,501 +0.43(+4.96%)
Mar 28, 2023 8.600 8.710 8.540 8.670 3,025,982 +0.06(+0.70%)
Mar 27, 2023 8.760 8.840 8.520 8.610 4,067,463 -0.07(-0.81%)
Mar 24, 2023 8.500 8.735 8.375 8.680 5,012,987 +0.11(+1.28%)
Mar 23, 2023 8.890 9.060 8.540 8.570 9,070,676 -0.36(-4.03%)
Mar 22, 2023 9.320 9.400 8.920 8.930 4,654,849 -0.41(-4.39%)
Mar 21, 2023 8.930 9.380 8.880 9.340 6,669,456 +0.54(+6.14%)
Mar 20, 2023 9.160 9.190 8.800 8.800 6,032,946 -0.39(-4.24%)
Mar 17, 2023 9.290 9.370 9.044 9.190 6,001,229 -0.12(-1.29%)
Mar 16, 2023 9.100 9.370 8.980 9.310 4,244,431 +0.11(+1.20%)
Mar 15, 2023 8.810 9.220 8.760 9.200 5,919,998 +0.09(+0.99%)
Mar 14, 2023 9.330 9.475 9.000 9.110 7,336,901 +0.12(+1.33%)
Mar 13, 2023 8.850 9.270 8.710 8.990 8,536,615 -0.02(-0.22%)
Mar 10, 2023 9.320 9.370 8.510 9.010 12,786,968 -0.43(-4.56%)
Mar 09, 2023 9.580 9.832 9.350 9.440 7,279,091 -0.21(-2.18%)
Mar 08, 2023 9.420 9.720 9.340 9.650 3,957,291 +0.23(+2.44%)
Mar 07, 2023 9.710 9.780 9.400 9.420 6,969,698 -0.30(-3.09%)
Mar 06, 2023 9.940 10.04 9.675 9.720 4,737,845 -0.18(-1.82%)
Mar 03, 2023 9.610 9.950 9.579 9.900 4,934,996 +0.28(+2.91%)
Mar 02, 2023 9.480 9.740 9.210 9.620 8,123,329 -0.11(-1.13%)
Mar 01, 2023 10.01 10.11 9.700 9.730 4,775,485 -0.34(-3.38%)
Feb 28, 2023 9.730 10.16 9.720 10.07 6,158,217 +0.35(+3.60%)
Feb 27, 2023 9.720 9.875 9.610 9.720 4,506,513 +0.13(+1.36%)
Feb 24, 2023 9.810 9.920 9.470 9.590 6,090,422 -0.50(-4.96%)
Feb 23, 2023 10.06 10.10 9.715 10.09 4,668,144 +0.14(+1.41%)
Feb 22, 2023 9.890 10.10 9.790 9.950 5,132,709 +0.05(+0.51%)
Feb 21, 2023 10.13 10.29 9.830 9.900 5,565,934 -0.45(-4.35%)
Feb 17, 2023 10.20 10.37 9.810 10.35 9,328,893 +0.01(+0.10%)
Feb 16, 2023 10.43 10.92 10.33 10.34 8,051,869 -0.29(-2.73%)
Feb 15, 2023 10.06 10.63 10.02 10.63 7,752,918 +0.57(+5.67%)
Feb 14, 2023 9.890 10.26 9.810 10.06 5,426,453 +0.14(+1.41%)
Feb 13, 2023 9.980 10.08 9.810 9.920 5,822,835 -0.06(-0.60%)
Feb 10, 2023 9.920 10.32 9.840 9.980 8,612,306 -0.10(-0.99%)
Feb 09, 2023 11.07 11.16 9.900 10.08 16,881,252 -0.39(-3.72%)
Feb 08, 2023 10.60 10.79 10.39 10.47 12,947,051 -0.08(-0.76%)
Feb 07, 2023 10.60 10.74 10.22 10.55 7,727,223 -0.05(-0.47%)
Feb 06, 2023 10.63 10.73 10.42 10.60 6,522,372 -0.14(-1.30%)
Feb 03, 2023 10.77 11.23 10.55 10.74 11,173,861 -0.40(-3.59%)
Feb 02, 2023 11.12 11.52 10.97 11.14 15,057,523 +0.36(+3.34%)
Feb 01, 2023 10.26 10.88 10.16 10.78 10,436,530 +0.37(+3.55%)
Jan 31, 2023 10.24 10.42 10.15 10.41 7,139,836 +0.26(+2.56%)
Jan 30, 2023 10.30 10.65 10.01 10.15 6,887,914 -0.24(-2.31%)
Jan 27, 2023 9.610 10.54 9.590 10.39 12,460,930 +0.75(+7.78%)
Jan 26, 2023 9.940 10.00 9.550 9.640 5,724,187 -0.05(-0.52%)
Jan 25, 2023 9.550 9.780 9.325 9.690 5,846,237 -0.02(-0.21%)
Jan 24, 2023 9.600 9.840 9.560 9.710 5,173,327 +0.00(+0.00%)
Jan 23, 2023 9.580 9.780 9.430 9.710 5,766,295 +0.19(+2.00%)
Jan 20, 2023 9.160 9.570 9.060 9.520 6,450,934 +0.47(+5.19%)
Jan 19, 2023 9.180 9.300 9.040 9.050 3,547,155 -0.26(-2.79%)
Jan 18, 2023 9.660 9.700 9.170 9.310 7,816,396 -0.21(-2.21%)
Jan 17, 2023 9.360 9.675 9.290 9.520 7,914,883 +0.20(+2.15%)
Jan 13, 2023 8.930 9.440 8.900 9.320 10,717,584 +0.28(+3.10%)
Jan 12, 2023 8.810 9.050 8.490 9.040 7,838,074 +0.28(+3.20%)
Jan 11, 2023 8.760 8.840 8.630 8.760 4,878,531 +0.04(+0.46%)
Jan 10, 2023 8.490 8.735 8.370 8.720 6,319,585 +0.17(+1.99%)
Jan 09, 2023 8.440 8.690 8.390 8.550 7,306,635 +0.28(+3.39%)
Jan 06, 2023 8.140 8.320 7.928 8.270 5,880,112 +0.16(+1.97%)
Jan 05, 2023 8.160 8.230 7.950 8.110 4,464,488 -0.25(-2.99%)
Jan 04, 2023 8.170 8.370 8.050 8.360 9,282,741 +0.28(+3.47%)
Jan 03, 2023 8.260 8.380 7.915 8.080 5,279,931 -0.06(-0.74%)
Dec 30, 2022 7.850 8.170 7.760 8.140 9,435,830 +0.09(+1.12%)
Dec 29, 2022 7.770 8.150 7.735 8.050 7,417,907 +0.35(+4.55%)
Dec 28, 2022 7.670 7.810 7.565 7.700 6,277,236 +0.00(+0.00%)
Dec 27, 2022 7.850 7.930 7.680 7.700 5,330,446 -0.25(-3.14%)
Dec 23, 2022 7.990 8.000 7.760 7.950 5,243,937 -0.04(-0.50%)
Dec 22, 2022 8.050 8.110 7.690 7.990 7,863,829 -0.18(-2.20%)
Dec 21, 2022 8.170 8.235 7.970 8.170 4,770,206 +0.07(+0.86%)
Dec 20, 2022 8.130 8.430 8.020 8.100 6,306,914 -0.10(-1.22%)
Dec 19, 2022 8.560 8.560 8.030 8.200 8,204,760 -0.41(-4.76%)
Dec 16, 2022 8.570 8.720 8.365 8.610 12,381,290 -0.06(-0.69%)
Dec 15, 2022 8.820 9.000 8.610 8.670 9,023,292 -0.42(-4.62%)
Dec 14, 2022 9.270 9.440 8.940 9.090 11,038,201 -0.26(-2.78%)
Dec 13, 2022 10.10 10.24 9.240 9.350 10,899,592 -0.23(-2.40%)
Dec 12, 2022 9.400 9.640 9.310 9.580 6,027,441 +0.27(+2.90%)
Dec 09, 2022 9.490 9.490 9.275 9.310 5,323,425 -0.21(-2.21%)
Dec 08, 2022 9.430 9.560 9.155 9.520 6,333,326 +0.26(+2.81%)
Dec 07, 2022 9.270 9.420 9.165 9.260 5,061,852 -0.13(-1.38%)
Dec 06, 2022 9.670 9.760 9.210 9.390 7,648,496 -0.28(-2.90%)
Dec 05, 2022 10.00 10.17 9.650 9.670 4,477,241 -0.32(-3.20%)
Dec 02, 2022 9.680 10.05 9.575 9.990 8,184,432 +0.12(+1.22%)
Dec 01, 2022 9.600 10.08 9.550 9.870 8,569,294 +0.28(+2.92%)
Nov 30, 2022 9.290 9.630 9.050 9.590 7,505,225 +0.41(+4.47%)
Nov 29, 2022 9.280 9.429 9.030 9.180 7,352,034 -0.01(-0.11%)
Nov 28, 2022 9.300 9.540 9.070 9.190 5,908,864 -0.20(-2.13%)
Nov 25, 2022 9.330 9.430 9.240 9.390 1,872,236 -0.07(-0.74%)
Nov 23, 2022 9.010 9.500 9.010 9.460 7,444,669 +0.37(+4.07%)
Nov 22, 2022 8.800 9.190 8.650 9.090 7,801,099 +0.24(+2.71%)
Nov 21, 2022 9.030 9.030 8.730 8.850 11,062,198 -0.34(-3.70%)
Nov 18, 2022 9.550 9.600 9.100 9.190 8,570,746 -0.28(-2.96%)
Nov 17, 2022 9.130 9.571 9.030 9.470 10,379,558 +0.15(+1.61%)
Nov 16, 2022 9.840 10.02 9.270 9.320 13,723,228 -0.83(-8.18%)
Nov 15, 2022 9.910 10.40 9.721 10.15 16,860,078 +0.59(+6.17%)
Nov 14, 2022 10.00 10.28 9.540 9.560 17,387,228 -0.91(-8.69%)
Nov 11, 2022 8.850 10.54 8.575 10.47 31,084,408 +1.20(+12.94%)
Nov 10, 2022 9.210 9.410 8.735 9.270 26,836,842 +0.87(+10.36%)
Nov 09, 2022 9.570 9.635 8.290 8.400 37,486,212 -1.34(-13.76%)
Nov 08, 2022 11.72 11.72 9.600 9.740 42,842,044 -2.29(-19.04%)
Nov 07, 2022 12.40 12.54 11.87 12.03 12,557,057 -0.25(-2.04%)
Nov 04, 2022 12.47 12.59 11.82 12.28 10,887,054 -0.05(-0.41%)
Nov 03, 2022 11.85 12.76 11.50 12.33 22,961,584 +0.93(+8.16%)
Nov 02, 2022 11.88 12.02 11.32 11.40 14,603,570 -0.52(-4.36%)
Nov 01, 2022 12.02 12.16 11.62 11.92 8,737,617 +0.24(+2.05%)
Oct 31, 2022 11.45 12.36 11.36 11.68 12,538,532 +0.18(+1.57%)
Oct 28, 2022 11.10 11.57 11.02 11.50 9,593,267 +0.34(+3.05%)
Oct 27, 2022 11.12 11.49 11.02 11.16 6,798,530 +0.08(+0.72%)
Oct 26, 2022 10.80 11.50 10.75 11.08 8,245,161 +0.25(+2.31%)
Oct 25, 2022 10.22 10.91 10.22 10.83 7,567,787 +0.62(+6.07%)
Oct 24, 2022 10.15 10.24 9.700 10.21 5,481,959 +0.07(+0.69%)
Oct 21, 2022 9.770 10.15 9.540 10.14 8,035,719 +0.31(+3.15%)
Oct 20, 2022 10.08 10.48 9.820 9.830 7,944,730 -0.28(-2.77%)
Oct 19, 2022 10.30 10.40 9.905 10.11 5,770,049 -0.33(-3.16%)
Oct 18, 2022 10.63 10.79 10.31 10.44 6,889,064 +0.23(+2.25%)
Oct 17, 2022 10.33 10.58 10.11 10.21 7,044,765 +0.32(+3.24%)
Oct 14, 2022 10.80 11.02 9.885 9.890 5,715,764 -0.74(-6.96%)
Oct 13, 2022 10.18 10.94 9.950 10.63 8,549,511 -0.03(-0.28%)
Oct 12, 2022 10.44 10.68 10.13 10.66 5,629,745 +0.22(+2.11%)
Oct 11, 2022 10.44 10.64 9.845 10.44 6,969,938 -0.08(-0.76%)
Oct 10, 2022 10.82 10.84 10.39 10.52 4,696,585 -0.28(-2.59%)
Oct 07, 2022 10.91 11.17 10.65 10.80 6,673,677 -0.37(-3.31%)
Oct 06, 2022 10.76 11.18 10.70 11.17 7,226,805 +0.41(+3.81%)
Oct 05, 2022 10.65 10.97 10.52 10.76 5,973,820 -0.06(-0.55%)
Oct 04, 2022 10.40 10.96 10.39 10.82 10,009,453 +0.72(+7.13%)
Oct 03, 2022 10.02 10.19 9.710 10.10 8,879,224 +0.00(+0.00%)
Sep 30, 2022 9.740 10.48 9.670 10.10 7,938,454 +0.33(+3.38%)
Sep 29, 2022 9.800 9.900 9.560 9.770 5,563,326 -0.24(-2.40%)
Sep 28, 2022 9.550 10.15 9.540 10.01 9,012,581 +0.40(+4.16%)
Sep 27, 2022 9.450 9.790 9.370 9.610 8,526,928 +0.37(+4.00%)
Sep 26, 2022 9.420 9.740 9.240 9.240 7,805,383 -0.20(-2.12%)
Sep 23, 2022 9.485 9.580 9.165 9.440 10,079,631 -0.21(-2.18%)
Sep 22, 2022 10.62 11.10 9.600 9.650 28,951,192 -0.27(-2.72%)
Sep 21, 2022 10.01 10.52 9.850 9.920 8,105,794 -0.02(-0.20%)
Sep 20, 2022 10.16 10.26 9.900 9.940 5,797,253 -0.32(-3.12%)
Sep 19, 2022 9.980 10.29 9.760 10.26 10,072,371 +0.01(+0.10%)
Sep 16, 2022 10.91 11.03 10.20 10.25 46,281,808 -1.00(-8.89%)
Sep 15, 2022 10.65 11.62 10.65 11.25 18,479,560 +0.47(+4.36%)
Sep 14, 2022 10.41 10.90 10.28 10.78 16,999,096 +0.37(+3.55%)
Sep 13, 2022 10.52 10.91 10.32 10.41 15,023,740 -0.60(-5.45%)
Sep 12, 2022 10.76 11.28 10.56 11.01 14,392,681 +0.41(+3.87%)
Sep 09, 2022 10.41 10.93 10.29 10.60 15,669,146 +0.50(+4.95%)
Sep 08, 2022 9.620 10.11 9.530 10.10 11,104,764 +0.25(+2.54%)
Sep 07, 2022 9.620 9.920 9.450 9.850 9,333,633 +0.28(+2.93%)
Sep 06, 2022 9.530 9.740 9.350 9.570 13,241,459 +0.12(+1.27%)
Sep 02, 2022 9.820 9.850 9.270 9.450 7,305,028 -0.18(-1.87%)
Sep 01, 2022 9.400 9.630 8.990 9.630 8,304,356 +0.08(+0.84%)
Aug 31, 2022 9.510 9.685 9.410 9.550 7,231,399 +0.08(+0.84%)
Aug 30, 2022 9.500 9.640 9.290 9.470 5,407,157 +0.09(+0.96%)
Aug 29, 2022 9.260 9.590 9.218 9.380 5,127,141 +0.00(+0.00%)
Aug 26, 2022 9.870 9.970 9.210 9.380 7,071,955 -0.43(-4.38%)
Aug 25, 2022 9.430 9.830 9.340 9.810 6,113,932 +0.49(+5.26%)
Aug 24, 2022 9.200 9.490 9.158 9.320 5,347,612 +0.14(+1.53%)
Aug 23, 2022 9.040 9.335 8.935 9.180 6,047,150 +0.14(+1.55%)
Aug 22, 2022 8.970 9.265 8.890 9.040 8,223,526 -0.22(-2.38%)
Aug 19, 2022 9.850 9.880 9.190 9.260 13,783,800 -0.91(-8.95%)
Aug 18, 2022 10.33 10.42 9.940 10.17 9,483,657 -0.25(-2.40%)
Aug 17, 2022 10.75 10.81 10.31 10.42 9,260,029 -0.48(-4.40%)
Aug 16, 2022 11.02 11.59 10.62 10.90 20,408,236 -0.11(-1.00%)
Aug 15, 2022 10.79 11.19 10.79 11.01 7,076,096 +0.08(+0.73%)
Aug 12, 2022 10.65 10.93 10.43 10.93 7,333,578 +0.42(+4.00%)
Aug 11, 2022 11.01 11.29 10.51 10.51 14,211,487 -0.07(-0.66%)
Aug 10, 2022 10.51 10.66 10.16 10.58 11,144,996 +0.48(+4.75%)
Aug 09, 2022 10.47 10.51 10.00 10.10 8,263,960 -0.58(-5.43%)
Aug 08, 2022 10.52 10.90 10.28 10.68 13,031,308 +0.30(+2.89%)
Aug 05, 2022 10.42 10.62 9.945 10.38 17,288,136 -0.50(-4.60%)
Aug 04, 2022 10.97 11.35 10.26 10.88 27,859,074 +0.57(+5.53%)
Aug 03, 2022 9.400 10.76 9.400 10.31 37,474,736 +1.08(+11.70%)
Aug 02, 2022 8.810 9.330 8.790 9.230 11,312,280 +0.19(+2.10%)
Aug 01, 2022 8.940 9.040 8.712 9.040 9,476,326 -0.01(-0.11%)
Jul 29, 2022 9.010 9.150 8.910 9.050 7,679,159 -0.06(-0.66%)
Jul 28, 2022 8.890 9.175 8.575 9.110 7,380,316 +0.21(+2.36%)
Jul 27, 2022 8.630 8.930 8.490 8.900 6,013,691 +0.47(+5.58%)
Jul 26, 2022 8.710 8.730 8.370 8.430 7,246,110 -0.46(-5.17%)
Jul 25, 2022 9.030 9.030 8.740 8.890 5,459,671 -0.19(-2.09%)
Jul 22, 2022 9.450 9.450 8.940 9.080 8,296,331 -0.33(-3.51%)
Jul 21, 2022 9.340 9.500 9.200 9.410 7,444,047 +0.00(+0.00%)
Jul 20, 2022 9.030 9.440 8.960 9.410 10,873,948 +0.38(+4.21%)
Jul 19, 2022 8.730 9.070 8.700 9.030 10,425,412 +0.41(+4.76%)
Jul 18, 2022 8.630 8.840 8.555 8.620 9,064,564 +0.21(+2.50%)
Jul 15, 2022 8.300 8.420 8.100 8.410 10,206,064 +0.17(+2.06%)
Jul 14, 2022 8.290 8.350 8.050 8.240 7,994,018 -0.12(-1.44%)
Jul 13, 2022 8.200 8.470 8.080 8.360 8,244,377 -0.04(-0.48%)
Jul 12, 2022 8.360 8.520 8.100 8.400 11,150,912 +0.06(+0.72%)
Jul 11, 2022 8.860 8.940 8.290 8.340 10,177,189 -0.66(-7.33%)
Jul 08, 2022 8.850 9.250 8.760 9.000 9,873,576 -0.02(-0.22%)
Jul 07, 2022 8.620 9.020 8.485 9.020 12,387,166 +0.39(+4.52%)
Jul 06, 2022 8.440 8.800 8.260 8.630 14,048,769 +0.23(+2.74%)
Jul 05, 2022 8.020 8.440 7.780 8.400 12,873,027 +0.22(+2.69%)
Jul 01, 2022 8.220 8.395 8.020 8.180 10,408,958 -0.04(-0.49%)
Jun 30, 2022 8.430 8.510 8.060 8.220 13,031,672 -0.25(-2.95%)
Jun 29, 2022 8.520 8.815 8.440 8.470 12,716,351 -0.39(-4.46%)
Jun 28, 2022 9.060 9.300 8.770 8.865 34,589,944 -0.24(-2.69%)
Jun 27, 2022 8.120 9.720 7.820 9.110 73,268,504 +1.11(+13.87%)
Jun 24, 2022 8.080 8.380 7.840 8.000 60,504,180 +0.02(+0.25%)
Jun 23, 2022 7.750 8.070 7.610 7.980 16,899,194 +0.49(+6.54%)
Jun 22, 2022 7.300 7.730 7.280 7.490 15,378,572 -0.06(-0.79%)
Jun 21, 2022 7.350 8.020 7.350 7.550 19,614,210 +0.36(+5.01%)
Jun 17, 2022 6.840 7.220 6.840 7.190 18,244,508 +0.30(+4.35%)
Jun 16, 2022 6.940 7.140 6.810 6.890 21,677,924 -0.16(-2.27%)
Jun 15, 2022 7.040 7.210 6.870 7.050 32,820,868 -0.18(-2.49%)
Jun 14, 2022 7.240 7.480 7.100 7.230 16,194,968 +0.00(+0.00%)
Jun 13, 2022 7.300 7.475 7.020 7.230 27,673,788 -0.58(-7.43%)
Jun 10, 2022 7.740 8.120 7.610 7.810 21,966,968 -0.22(-2.74%)
Jun 09, 2022 8.290 8.430 8.000 8.030 19,853,928 -0.35(-4.18%)
Jun 08, 2022 8.660 8.930 8.230 8.380 32,912,392 -0.34(-3.90%)
Jun 07, 2022 8.730 8.795 8.250 8.720 31,754,614 -0.39(-4.28%)
Jun 06, 2022 9.260 9.800 9.050 9.110 24,058,220 -0.06(-0.65%)
Jun 03, 2022 9.380 9.450 9.050 9.170 13,194,129 -0.53(-5.46%)
Jun 02, 2022 9.290 9.715 9.150 9.700 13,407,679 +0.33(+3.52%)
Jun 01, 2022 9.960 10.01 9.220 9.370 21,310,194 -0.69(-6.86%)
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.