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 )

23.49 -4.72 (-16.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2024 26.02 26.48 23.15 23.49 45,701,760 -4.72(-16.73%)
Oct 30, 2024 27.92 28.57 27.55 28.21 26,463,484 +0.18(+0.64%)
Oct 29, 2024 28.25 28.36 27.60 28.03 13,226,563 +0.15(+0.54%)
Oct 28, 2024 27.93 28.23 27.51 27.88 14,652,045 +0.82(+3.03%)
Oct 25, 2024 27.51 27.75 26.92 27.06 8,752,256 -0.16(-0.59%)
Oct 24, 2024 26.95 27.33 26.69 27.22 7,678,839 +0.52(+1.95%)
Oct 23, 2024 27.11 27.39 26.28 26.70 10,194,968 -0.71(-2.59%)
Oct 22, 2024 26.90 27.60 26.82 27.41 11,962,513 +0.44(+1.63%)
Oct 21, 2024 26.78 27.11 26.18 26.97 10,278,855 +0.14(+0.52%)
Oct 18, 2024 26.55 27.04 26.42 26.83 10,721,250 +0.51(+1.94%)
Oct 17, 2024 27.08 27.08 26.09 26.32 11,582,979 -0.61(-2.27%)
Oct 16, 2024 27.04 27.17 26.57 26.93 12,092,187 +0.13(+0.49%)
Oct 15, 2024 27.14 27.33 25.91 26.80 16,443,387 -0.20(-0.74%)
Oct 14, 2024 26.90 27.14 26.16 27.00 17,226,472 +0.73(+2.78%)
Oct 11, 2024 25.75 26.65 25.69 26.27 16,868,956 +0.77(+3.02%)
Oct 10, 2024 25.50 25.87 24.70 25.50 13,018,004 -0.15(-0.58%)
Oct 09, 2024 25.49 25.69 24.17 25.65 22,226,608 +0.04(+0.16%)
Oct 08, 2024 23.47 25.80 23.44 25.61 39,225,168 +2.29(+9.82%)
Oct 07, 2024 22.75 23.43 22.72 23.32 9,992,914 +0.43(+1.88%)
Oct 04, 2024 23.00 23.39 22.61 22.89 9,709,225 +0.46(+2.05%)
Oct 03, 2024 22.46 22.71 22.05 22.43 7,133,899 -0.20(-0.88%)
Oct 02, 2024 22.42 23.18 22.33 22.63 12,004,179 +0.30(+1.34%)
Oct 01, 2024 23.40 23.46 22.28 22.33 11,452,442 -1.09(-4.65%)
Sep 30, 2024 23.97 24.13 23.08 23.42 10,105,703 -0.47(-1.97%)
Sep 27, 2024 22.55 23.98 22.41 23.89 18,021,370 +1.46(+6.51%)
Sep 26, 2024 22.78 22.88 22.19 22.43 9,345,398 +0.04(+0.18%)
Sep 25, 2024 22.58 22.82 22.34 22.39 4,964,179 -0.38(-1.67%)
Sep 24, 2024 22.68 22.85 22.25 22.77 7,444,696 +0.07(+0.31%)
Sep 23, 2024 22.78 23.32 22.62 22.70 11,689,299 -0.03(-0.13%)
Sep 20, 2024 22.81 22.95 22.31 22.73 22,849,840 -0.08(-0.35%)
Sep 19, 2024 23.94 24.06 22.74 22.81 14,113,146 -0.14(-0.61%)
Sep 18, 2024 22.70 23.50 22.34 22.95 13,791,952 +0.31(+1.37%)
Sep 17, 2024 22.55 22.93 22.40 22.64 8,620,755 +0.43(+1.94%)
Sep 16, 2024 21.70 22.54 21.50 22.21 8,151,946 +0.14(+0.63%)
Sep 13, 2024 21.70 22.43 21.61 22.07 11,931,614 +0.43(+1.99%)
Sep 12, 2024 20.83 21.73 20.67 21.64 13,523,835 +1.00(+4.84%)
Sep 11, 2024 19.58 20.80 19.54 20.64 12,394,675 +0.94(+4.77%)
Sep 10, 2024 19.60 19.74 18.82 19.70 10,372,399 +0.04(+0.20%)
Sep 09, 2024 19.21 19.83 19.04 19.66 10,335,404 +0.72(+3.80%)
Sep 06, 2024 19.74 20.24 18.71 18.94 12,834,247 -0.73(-3.71%)
Sep 05, 2024 19.00 19.68 18.84 19.67 11,478,488 +0.56(+2.93%)
Sep 04, 2024 19.01 19.61 18.81 19.11 9,894,326 -0.26(-1.34%)
Sep 03, 2024 19.75 19.96 19.21 19.37 11,347,774 -0.75(-3.73%)
Aug 30, 2024 20.38 20.40 19.84 20.12 11,026,202 -0.05(-0.25%)
Aug 29, 2024 20.40 20.66 20.09 20.17 7,615,262 -0.15(-0.74%)
Aug 28, 2024 21.15 21.20 20.00 20.32 10,955,739 -1.04(-4.87%)
Aug 27, 2024 20.80 21.54 20.59 21.36 8,037,791 +0.40(+1.91%)
Aug 26, 2024 21.12 21.16 20.79 20.96 10,643,974 -0.16(-0.76%)
Aug 23, 2024 20.06 21.21 20.00 21.12 13,294,537 +1.23(+6.18%)
Aug 22, 2024 20.14 20.37 19.85 19.89 7,408,015 -0.29(-1.44%)
Aug 21, 2024 19.73 20.20 19.52 20.18 9,823,903 +0.35(+1.77%)
Aug 20, 2024 20.36 20.43 19.69 19.83 10,338,954 -0.45(-2.22%)
Aug 19, 2024 19.93 20.31 19.81 20.28 11,364,220 +0.30(+1.50%)
Aug 16, 2024 19.51 20.04 19.40 19.98 14,101,765 +0.43(+2.20%)
Aug 15, 2024 19.32 20.07 19.14 19.55 24,661,346 +0.90(+4.83%)
Aug 14, 2024 18.73 19.06 18.57 18.65 13,599,709 +0.24(+1.30%)
Aug 13, 2024 18.78 18.84 18.36 18.41 12,882,699 -0.13(-0.70%)
Aug 12, 2024 18.36 18.79 18.11 18.54 18,871,554 +0.62(+3.46%)
Aug 09, 2024 17.80 18.28 17.55 17.92 17,345,968 +0.19(+1.07%)
Aug 08, 2024 17.67 18.10 16.68 17.73 48,742,352 +0.61(+3.56%)
Aug 07, 2024 17.60 17.64 16.86 17.12 32,352,324 -0.09(-0.52%)
Aug 06, 2024 17.03 17.52 16.25 17.21 22,415,432 +0.79(+4.81%)
Aug 05, 2024 14.70 16.73 13.98 16.42 44,836,112 -1.46(-8.17%)
Aug 02, 2024 19.20 19.29 17.69 17.88 30,564,506 -2.36(-11.66%)
Aug 01, 2024 20.89 21.30 19.83 20.24 13,094,883 -0.33(-1.60%)
Jul 31, 2024 20.84 21.21 20.53 20.57 9,182,338 +0.17(+0.83%)
Jul 30, 2024 21.30 21.35 20.29 20.40 11,003,004 -0.78(-3.68%)
Jul 29, 2024 21.56 21.84 20.95 21.18 8,111,725 -0.02(-0.09%)
Jul 26, 2024 21.59 21.98 21.12 21.20 8,362,509 +0.02(+0.09%)
Jul 25, 2024 21.16 21.79 20.63 21.18 9,125,907 -0.23(-1.07%)
Jul 24, 2024 22.66 22.91 21.36 21.41 13,127,036 -1.46(-6.38%)
Jul 23, 2024 23.23 23.40 22.82 22.87 10,273,382 -0.55(-2.35%)
Jul 22, 2024 23.24 24.02 23.09 23.42 16,676,087 +0.01(+0.04%)
Jul 19, 2024 22.94 23.87 22.80 23.41 9,348,443 +0.58(+2.54%)
Jul 18, 2024 24.22 24.45 22.66 22.83 14,283,252 -1.35(-5.58%)
Jul 17, 2024 24.13 24.88 23.57 24.18 14,118,354 -0.45(-1.83%)
Jul 16, 2024 24.06 24.81 23.35 24.63 23,012,772 +0.69(+2.88%)
Jul 15, 2024 23.00 24.01 22.76 23.94 20,358,508 +1.66(+7.45%)
Jul 12, 2024 22.00 22.45 21.75 22.28 10,380,668 +0.24(+1.09%)
Jul 11, 2024 22.65 22.98 21.98 22.04 13,146,182 -0.28(-1.25%)
Jul 10, 2024 22.71 22.87 22.08 22.32 12,615,045 -0.28(-1.24%)
Jul 09, 2024 22.25 23.27 22.15 22.60 12,186,377 +0.51(+2.31%)
Jul 08, 2024 22.72 22.88 21.91 22.09 10,570,753 -0.59(-2.60%)
Jul 05, 2024 22.08 22.74 21.72 22.68 9,400,870 -0.21(-0.92%)
Jul 03, 2024 22.45 23.13 22.45 22.89 7,631,220 +0.43(+1.91%)
Jul 02, 2024 22.64 22.80 22.07 22.46 9,489,076 -0.33(-1.45%)
Jul 01, 2024 22.82 23.13 22.43 22.79 11,174,986 +0.08(+0.35%)
Jun 28, 2024 22.64 23.09 22.34 22.71 11,668,077 +0.12(+0.53%)
Jun 27, 2024 22.44 22.79 22.27 22.59 7,311,360 +0.28(+1.26%)
Jun 26, 2024 22.68 23.33 22.22 22.31 19,133,988 +0.17(+0.77%)
Jun 25, 2024 21.48 22.29 21.22 22.14 12,232,295 +0.77(+3.60%)
Jun 24, 2024 21.85 22.33 20.88 21.37 19,016,396 -0.92(-4.13%)
Jun 21, 2024 21.52 22.33 21.25 22.29 21,034,184 +0.56(+2.58%)
Jun 20, 2024 22.00 22.07 21.18 21.73 13,377,408 -0.13(-0.59%)
Jun 18, 2024 21.97 22.22 21.80 21.86 10,181,118 -0.39(-1.75%)
Jun 17, 2024 22.32 22.72 21.70 22.25 13,982,503 -0.17(-0.76%)
Jun 14, 2024 23.10 23.57 22.36 22.42 13,059,657 -0.89(-3.82%)
Jun 13, 2024 23.69 23.74 22.92 23.31 13,025,289 -0.39(-1.65%)
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%)
Apr 01, 2024 19.98 20.15 19.37 19.41 15,663,086 -0.72(-3.58%)
Mar 28, 2024 20.01 20.06 20.05 20.13 16,728,286 +0.12(+0.60%)
Mar 27, 2024 20.53 20.55 19.62 20.01 31,223,820 +0.73(+3.79%)
Mar 26, 2024 19.32 19.61 19.16 19.28 12,044,982 +0.20(+1.05%)
Mar 25, 2024 18.40 19.10 18.37 19.08 15,699,842 +0.78(+4.26%)
Mar 22, 2024 18.64 18.95 18.24 18.30 11,310,959 -0.79(-4.14%)
Mar 21, 2024 18.66 19.41 18.40 19.09 16,044,523 +0.53(+2.86%)
Mar 20, 2024 17.24 18.57 17.12 18.56 14,742,318 +1.32(+7.66%)
Mar 19, 2024 17.72 17.83 16.70 17.24 14,673,683 -0.97(-5.33%)
Mar 18, 2024 18.10 18.41 17.83 18.21 13,177,858 +0.06(+0.33%)
Mar 15, 2024 17.82 18.36 17.50 18.15 17,775,578 +0.10(+0.55%)
Mar 14, 2024 19.12 19.23 17.75 18.05 48,631,456 +0.89(+5.19%)
Mar 13, 2024 16.31 17.36 16.23 17.16 15,533,620 +0.77(+4.70%)
Mar 12, 2024 16.88 16.90 16.19 16.39 13,379,330 -0.47(-2.79%)
Mar 11, 2024 16.99 17.48 16.76 16.86 14,930,073 -0.14(-0.82%)
Mar 08, 2024 16.58 17.62 16.57 17.00 20,002,848 +0.64(+3.91%)
Mar 07, 2024 16.62 16.62 16.13 16.36 9,855,161 -0.04(-0.24%)
Mar 06, 2024 16.10 16.59 15.77 16.40 13,082,662 +0.47(+2.95%)
Mar 05, 2024 16.30 16.33 15.66 15.93 17,659,186 -0.70(-4.21%)
Mar 04, 2024 17.07 17.22 16.54 16.63 17,295,220 +0.05(+0.30%)
Mar 01, 2024 16.30 16.60 16.12 16.58 13,227,148 +0.27(+1.66%)
Feb 29, 2024 16.17 16.51 15.66 16.31 21,201,652 +0.18(+1.12%)
Feb 28, 2024 16.06 16.53 15.90 16.13 25,037,552 -0.12(-0.74%)
Feb 27, 2024 15.89 16.29 15.55 16.25 24,779,658 +0.66(+4.23%)
Feb 26, 2024 14.71 15.61 14.68 15.59 27,913,736 +1.11(+7.67%)
Feb 23, 2024 14.04 14.50 14.01 14.48 15,963,308 +0.51(+3.65%)
Feb 22, 2024 13.71 14.09 13.59 13.97 10,938,810 +0.38(+2.80%)
Feb 21, 2024 13.76 13.89 13.39 13.59 14,263,338 -0.50(-3.55%)
Feb 20, 2024 14.00 14.23 13.68 14.09 16,861,804 +0.09(+0.64%)
Feb 16, 2024 13.38 14.36 13.32 14.00 34,950,700 +0.58(+4.32%)
Feb 15, 2024 13.40 13.54 13.04 13.42 24,319,114 +0.04(+0.30%)
Feb 14, 2024 13.65 13.90 12.77 13.38 76,191,864 +1.54(+13.01%)
Feb 13, 2024 11.61 11.94 11.43 11.84 35,830,624 -0.17(-1.42%)
Feb 12, 2024 11.73 12.13 11.65 12.01 21,769,880 +0.46(+3.98%)
Feb 09, 2024 11.40 11.60 11.25 11.55 11,956,965 +0.33(+2.94%)
Feb 08, 2024 11.05 11.34 11.00 11.22 7,830,547 +0.22(+2.00%)
Feb 07, 2024 10.84 11.08 10.64 11.00 7,519,532 +0.22(+2.04%)
Feb 06, 2024 10.57 10.80 10.54 10.78 5,077,438 +0.22(+2.08%)
Feb 05, 2024 10.82 10.88 10.51 10.56 7,620,061 -0.36(-3.30%)
Feb 02, 2024 10.75 11.02 10.65 10.92 7,401,547 +0.01(+0.09%)
Feb 01, 2024 10.79 10.95 10.61 10.91 5,779,772 +0.17(+1.58%)
Jan 31, 2024 10.94 11.17 10.70 10.74 7,325,964 -0.27(-2.45%)
Jan 30, 2024 11.23 11.29 10.95 11.01 7,022,986 -0.30(-2.65%)
Jan 29, 2024 10.83 11.33 10.76 11.31 10,843,759 +0.52(+4.82%)
Jan 26, 2024 10.76 11.01 10.71 10.79 4,742,070 +0.09(+0.84%)
Jan 25, 2024 10.85 10.90 10.62 10.70 5,283,449 -0.11(-1.02%)
Jan 24, 2024 11.10 11.22 10.73 10.81 6,810,932 -0.14(-1.28%)
Jan 23, 2024 11.16 11.30 10.87 10.95 6,937,318 -0.04(-0.36%)
Jan 22, 2024 10.81 11.17 10.81 10.99 9,442,173 +0.28(+2.61%)
Jan 19, 2024 10.68 10.75 10.38 10.71 7,977,246 +0.04(+0.37%)
Jan 18, 2024 10.76 10.82 10.53 10.67 8,026,827 +0.02(+0.19%)
Jan 17, 2024 10.71 10.74 10.52 10.65 8,605,976 -0.28(-2.56%)
Jan 16, 2024 10.92 11.03 10.62 10.93 9,388,297 -0.09(-0.82%)
Jan 12, 2024 11.50 11.56 10.99 11.02 16,539,332 -0.69(-5.89%)
Jan 11, 2024 12.53 12.58 11.63 11.71 13,444,906 -0.43(-3.54%)
Jan 10, 2024 12.18 12.35 11.78 12.14 8,373,603 -0.06(-0.49%)
Jan 09, 2024 12.25 12.36 12.13 12.20 7,337,221 -0.22(-1.77%)
Jan 08, 2024 11.97 12.58 11.96 12.42 17,219,516 +0.53(+4.46%)
Jan 05, 2024 11.82 12.16 11.77 11.89 8,188,749 -0.09(-0.75%)
Jan 04, 2024 11.65 12.17 11.63 11.98 9,581,461 +0.19(+1.61%)
Jan 03, 2024 11.68 11.97 11.55 11.79 13,655,305 -0.58(-4.69%)
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.