Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

20.07 +0.06 (+0.32%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.16 13.17 12.52 12.74 14,599,856 -0.44(-3.34%)
Dec 28, 2023 13.11 13.28 13.06 13.18 8,584,004 -0.08(-0.60%)
Dec 27, 2023 13.03 13.51 12.91 13.26 16,043,342 +0.32(+2.47%)
Dec 26, 2023 13.00 13.14 12.86 12.94 8,125,537 -0.01(-0.08%)
Dec 22, 2023 13.01 13.15 12.79 12.95 10,553,761 +0.06(+0.47%)
Dec 21, 2023 12.81 13.06 12.51 12.89 14,456,794 +0.27(+2.14%)
Dec 20, 2023 13.32 13.45 12.59 12.62 32,565,718 -0.55(-4.18%)
Dec 19, 2023 12.06 13.19 12.04 13.17 31,708,096 +1.24(+10.39%)
Dec 18, 2023 11.55 11.98 11.44 11.93 14,369,778 +0.24(+2.05%)
Dec 15, 2023 12.01 12.02 11.52 11.69 16,810,428 -0.40(-3.31%)
Dec 14, 2023 12.35 12.39 11.79 12.09 22,663,226 +0.10(+0.83%)
Dec 13, 2023 11.63 12.02 11.12 11.99 24,273,286 +0.36(+3.10%)
Dec 12, 2023 11.77 11.90 11.54 11.63 13,370,735 -0.08(-0.68%)
Dec 11, 2023 11.55 11.79 11.32 11.71 18,563,752 -0.02(-0.17%)
Dec 08, 2023 11.23 11.74 11.02 11.73 23,220,168 +0.25(+2.18%)
Dec 07, 2023 11.07 11.70 10.81 11.48 26,134,320 +0.21(+1.86%)
Dec 06, 2023 10.88 11.65 10.73 11.27 51,275,640 +0.74(+7.03%)
Dec 05, 2023 9.790 10.64 9.660 10.53 38,536,240 +0.98(+10.26%)
Dec 04, 2023 9.460 9.735 9.330 9.550 17,959,484 +0.23(+2.47%)
Dec 01, 2023 8.820 9.390 8.820 9.320 16,328,991 +0.52(+5.91%)
Nov 30, 2023 9.190 9.200 8.690 8.800 15,171,324 -0.12(-1.35%)
Nov 29, 2023 8.840 9.180 8.770 8.920 13,960,195 +0.28(+3.24%)
Nov 28, 2023 8.380 8.650 8.345 8.640 10,046,628 +0.25(+2.98%)
Nov 27, 2023 8.270 8.460 8.210 8.390 7,066,147 +0.10(+1.21%)
Nov 24, 2023 8.200 8.300 8.130 8.290 3,613,000 +0.07(+0.85%)
Nov 22, 2023 8.030 8.255 7.980 8.220 8,533,547 +0.24(+3.01%)
Nov 21, 2023 8.060 8.130 7.960 7.980 7,727,462 -0.15(-1.85%)
Nov 20, 2023 8.100 8.270 7.985 8.130 13,187,216 +0.03(+0.37%)
Nov 17, 2023 7.980 8.135 7.925 8.100 9,163,442 +0.16(+2.02%)
Nov 16, 2023 8.280 8.290 7.910 7.940 13,514,674 -0.39(-4.68%)
Nov 15, 2023 8.570 8.610 8.310 8.330 11,138,610 -0.17(-2.00%)
Nov 14, 2023 8.550 8.710 8.450 8.500 10,682,932 +0.19(+2.29%)
Nov 13, 2023 8.160 8.410 8.130 8.310 7,978,097 +0.08(+0.97%)
Nov 10, 2023 8.000 8.300 7.990 8.230 11,019,660 +0.30(+3.78%)
Nov 09, 2023 8.540 8.620 7.920 7.930 15,708,733 -0.44(-5.20%)
Nov 08, 2023 8.780 8.900 8.280 8.365 26,979,524 -1.39(-14.29%)
Nov 07, 2023 9.610 9.850 9.590 9.760 12,888,802 +0.17(+1.77%)
Nov 06, 2023 9.780 9.820 9.520 9.590 4,880,093 -0.10(-1.03%)
Nov 03, 2023 9.660 9.790 9.560 9.690 8,838,353 +0.21(+2.22%)
Nov 02, 2023 9.190 9.505 9.190 9.480 7,789,737 +0.40(+4.41%)
Nov 01, 2023 9.170 9.230 8.920 9.080 4,143,916 -0.06(-0.66%)
Oct 31, 2023 9.120 9.160 9.045 9.140 3,751,465 +0.06(+0.66%)
Oct 30, 2023 9.000 9.140 8.905 9.080 3,911,434 +0.18(+2.02%)
Oct 27, 2023 9.200 9.200 8.890 8.900 4,421,174 -0.20(-2.20%)
Oct 26, 2023 9.070 9.230 8.940 9.100 4,447,015 +0.07(+0.78%)
Oct 25, 2023 9.210 9.290 9.010 9.030 5,794,178 -0.29(-3.11%)
Oct 24, 2023 9.340 9.595 9.250 9.320 5,654,293 +0.15(+1.64%)
Oct 23, 2023 9.050 9.390 8.973 9.170 5,027,809 +0.04(+0.44%)
Oct 20, 2023 8.950 9.230 8.890 9.130 5,349,288 +0.16(+1.78%)
Oct 19, 2023 9.240 9.240 8.960 8.970 5,377,977 -0.24(-2.61%)
Oct 18, 2023 9.500 9.560 9.150 9.210 5,144,794 -0.39(-4.06%)
Oct 17, 2023 9.220 9.640 9.220 9.600 6,263,573 +0.28(+3.00%)
Oct 16, 2023 9.160 9.385 9.140 9.320 3,913,666 +0.18(+1.97%)
Oct 13, 2023 9.300 9.365 9.120 9.140 5,588,935 -0.15(-1.61%)
Oct 12, 2023 9.740 9.770 9.280 9.290 7,031,574 -0.43(-4.42%)
Oct 11, 2023 10.05 10.18 9.680 9.720 6,390,123 -0.32(-3.19%)
Oct 10, 2023 9.860 10.19 9.860 10.04 4,892,977 +0.17(+1.72%)
Oct 09, 2023 9.800 9.960 9.715 9.870 3,630,129 -0.06(-0.60%)
Oct 06, 2023 9.620 9.990 9.620 9.930 5,126,333 +0.20(+2.06%)
Oct 05, 2023 9.570 9.820 9.490 9.730 4,885,074 +0.05(+0.52%)
Oct 04, 2023 9.500 9.690 9.430 9.680 4,484,286 +0.15(+1.57%)
Oct 03, 2023 9.620 9.780 9.490 9.530 4,404,385 -0.20(-2.06%)
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.