Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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 22,897,062 -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%)
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.