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 )

17.88 +0.76 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.