Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

23.14 -0.56 (-2.37%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 24.00 24.28 23.53 23.70 21,322,584 +0.48(+2.07%)
Jun 11, 2024 22.83 23.30 22.13 23.22 14,446,686 -0.20(-0.85%)
Jun 10, 2024 22.10 23.52 22.06 23.42 17,949,908 +1.24(+5.59%)
Jun 07, 2024 22.52 23.69 22.14 22.18 24,723,172 -0.79(-3.44%)
Jun 06, 2024 22.25 23.25 21.74 22.97 40,763,480 +1.40(+6.49%)
Jun 05, 2024 21.00 21.59 20.39 21.57 14,395,781 +0.79(+3.80%)
Jun 04, 2024 21.04 21.62 20.66 20.78 17,397,098 -0.50(-2.35%)
Jun 03, 2024 21.90 22.40 20.73 21.28 26,083,042 +0.38(+1.82%)
May 31, 2024 21.91 22.34 20.16 20.90 31,219,376 -0.94(-4.30%)
May 30, 2024 21.30 22.26 20.91 21.84 36,205,560 +0.75(+3.58%)
May 29, 2024 20.75 21.14 20.27 21.09 23,031,084 +0.62(+3.00%)
May 28, 2024 20.62 20.99 20.05 20.47 18,065,934 -0.04(-0.20%)
May 24, 2024 19.30 20.57 19.07 20.51 20,914,852 +1.27(+6.60%)
May 23, 2024 19.92 19.94 19.11 19.24 17,734,688 -0.42(-2.14%)
May 22, 2024 20.90 21.03 19.59 19.66 20,946,704 -1.30(-6.20%)
May 21, 2024 21.04 21.21 20.41 20.96 20,935,032 +0.12(+0.58%)
May 20, 2024 19.94 20.89 19.53 20.84 25,646,860 +0.75(+3.73%)
May 17, 2024 18.96 20.34 18.45 20.09 53,208,576 +2.19(+12.23%)
May 16, 2024 18.41 19.24 17.86 17.90 22,118,276 -0.62(-3.35%)
May 15, 2024 18.35 18.58 17.57 18.52 19,416,376 +0.50(+2.77%)
May 14, 2024 17.77 18.67 17.65 18.02 33,636,128 +1.13(+6.69%)
May 13, 2024 16.62 17.61 16.57 16.89 24,324,878 +0.66(+4.07%)
May 10, 2024 17.42 17.69 16.22 16.23 24,466,268 -1.07(-6.18%)
May 09, 2024 19.04 19.47 17.04 17.30 51,132,324 -0.55(-3.08%)
May 08, 2024 17.60 17.94 17.37 17.85 22,915,674 -0.14(-0.78%)
May 07, 2024 17.75 18.26 17.67 17.99 12,419,759 +0.21(+1.18%)
May 06, 2024 17.63 18.46 17.48 17.78 18,684,790 -0.17(-0.95%)
May 03, 2024 17.88 18.14 17.63 17.95 9,478,776 +0.34(+1.93%)
May 02, 2024 16.93 17.63 16.76 17.61 7,530,021 +0.96(+5.77%)
May 01, 2024 16.43 17.35 16.31 16.65 8,900,489 +0.16(+0.97%)
Apr 30, 2024 17.14 17.30 16.47 16.49 8,975,152 -0.85(-4.90%)
Apr 29, 2024 17.71 18.29 17.30 17.34 8,416,131 -0.54(-3.02%)
Apr 26, 2024 17.12 17.90 16.92 17.88 8,203,881 +0.76(+4.44%)
Apr 25, 2024 16.89 17.26 16.57 17.12 7,138,161 -0.19(-1.10%)
Apr 24, 2024 17.67 17.89 17.08 17.31 7,316,663 -0.31(-1.76%)
Apr 23, 2024 17.13 17.82 17.05 17.62 6,956,138 +0.43(+2.50%)
Apr 22, 2024 16.94 17.34 16.67 17.19 7,415,748 +0.56(+3.37%)
Apr 19, 2024 16.89 17.23 16.50 16.63 9,555,156 -0.45(-2.63%)
Apr 18, 2024 17.19 17.59 16.89 17.08 7,949,307 +0.00(+0.00%)
Apr 17, 2024 17.38 17.45 16.46 17.08 10,392,093 -0.23(-1.33%)
Apr 16, 2024 17.13 17.58 16.84 17.31 9,295,416 +0.12(+0.70%)
Apr 15, 2024 18.08 18.26 16.98 17.19 14,125,070 -0.78(-4.34%)
Apr 12, 2024 18.85 18.89 17.83 17.97 9,613,234 -1.03(-5.42%)
Apr 11, 2024 17.70 19.05 17.70 19.00 14,057,252 +0.66(+3.60%)
Apr 10, 2024 17.68 18.44 17.59 18.34 7,745,967 +0.04(+0.22%)
Apr 09, 2024 18.66 18.75 18.00 18.30 7,931,214 -0.26(-1.40%)
Apr 08, 2024 18.88 19.10 18.44 18.56 9,360,379 +0.16(+0.87%)
Apr 05, 2024 18.23 18.82 17.87 18.40 11,636,513 -0.05(-0.27%)
Apr 04, 2024 19.25 19.29 18.30 18.45 15,432,391 -0.76(-3.96%)
Apr 03, 2024 18.92 19.54 18.86 19.21 8,615,764 +0.01(+0.05%)
Apr 02, 2024 18.37 19.33 18.03 19.20 15,947,881 -0.21(-1.08%)
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.