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 )

17.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2023 10.13 10.14 9.860 9.980 8,507,290 +0.01(+0.10%)
Jun 29, 2023 9.990 10.15 9.710 9.970 11,974,787 -0.21(-2.06%)
Jun 28, 2023 10.01 10.52 9.980 10.18 13,014,591 +0.24(+2.41%)
Jun 27, 2023 9.600 10.02 9.560 9.940 11,593,788 +0.31(+3.22%)
Jun 26, 2023 9.470 9.740 9.380 9.630 5,822,246 +0.14(+1.48%)
Jun 23, 2023 9.360 9.580 9.300 9.490 12,427,235 +0.04(+0.42%)
Jun 22, 2023 9.690 9.710 9.100 9.450 14,818,072 -0.31(-3.18%)
Jun 21, 2023 9.960 10.06 9.750 9.760 5,608,291 -0.24(-2.40%)
Jun 20, 2023 9.950 10.05 9.640 10.00 7,446,860 -0.03(-0.30%)
Jun 16, 2023 10.07 10.22 9.945 10.03 14,175,468 +0.05(+0.50%)
Jun 15, 2023 9.820 10.14 9.800 9.980 10,363,846 +0.03(+0.30%)
Jun 14, 2023 9.650 9.980 9.580 9.950 8,671,628 +0.35(+3.65%)
Jun 13, 2023 9.470 9.690 9.360 9.600 10,099,298 +0.24(+2.56%)
Jun 12, 2023 9.360 9.410 9.230 9.360 6,527,363 -0.05(-0.53%)
Jun 09, 2023 9.610 9.799 9.400 9.410 4,525,771 -0.09(-0.95%)
Jun 08, 2023 9.360 9.540 9.170 9.500 5,687,562 +0.10(+1.06%)
Jun 07, 2023 9.200 9.580 9.160 9.400 8,086,138 +0.28(+3.07%)
Jun 06, 2023 8.730 9.120 8.600 9.120 10,481,952 +0.09(+1.00%)
Jun 05, 2023 9.290 9.325 8.980 9.030 6,159,965 -0.31(-3.32%)
Jun 02, 2023 9.120 9.350 8.922 9.340 9,531,203 +0.32(+3.55%)
Jun 01, 2023 8.920 9.120 8.785 9.020 4,876,325 +0.10(+1.12%)
May 31, 2023 8.820 9.030 8.740 8.920 5,338,070 +0.00(+0.00%)
May 30, 2023 9.000 9.180 8.910 8.920 7,132,702 +0.10(+1.13%)
May 26, 2023 8.600 8.880 8.600 8.820 4,551,738 +0.22(+2.56%)
May 25, 2023 8.660 8.740 8.580 8.600 5,058,904 +0.00(+0.00%)
May 24, 2023 8.550 8.660 8.460 8.600 2,895,770 -0.08(-0.92%)
May 23, 2023 8.700 8.865 8.590 8.680 4,304,198 -0.08(-0.91%)
May 22, 2023 8.470 8.785 8.450 8.760 6,948,771 +0.29(+3.42%)
May 19, 2023 8.580 8.670 8.430 8.470 4,813,028 -0.15(-1.74%)
May 18, 2023 8.430 8.670 8.390 8.620 4,942,375 +0.16(+1.89%)
May 17, 2023 8.380 8.655 8.340 8.460 9,620,628 +0.11(+1.32%)
May 16, 2023 8.530 8.590 8.310 8.350 9,503,289 -0.30(-3.47%)
May 15, 2023 8.720 8.745 8.510 8.650 10,021,115 -0.09(-1.03%)
May 12, 2023 9.620 9.620 8.710 8.740 15,479,139 -0.91(-9.43%)
May 11, 2023 9.550 9.960 9.180 9.650 23,991,200 +0.58(+6.39%)
May 10, 2023 9.310 9.380 8.790 9.070 11,049,796 -0.04(-0.44%)
May 09, 2023 8.870 9.170 8.840 9.110 7,758,012 +0.20(+2.24%)
May 08, 2023 8.820 8.950 8.760 8.910 4,848,220 +0.06(+0.68%)
May 05, 2023 8.620 8.860 8.600 8.850 5,325,254 +0.37(+4.36%)
May 04, 2023 8.360 8.600 8.210 8.480 6,053,886 +0.10(+1.19%)
May 03, 2023 8.410 8.591 8.330 8.380 6,096,800 -0.08(-0.95%)
May 02, 2023 8.750 8.790 8.410 8.460 7,048,017 -0.36(-4.08%)
May 01, 2023 8.800 8.850 8.645 8.820 6,552,839 -0.03(-0.34%)
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%)
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.