ROBIN HOOD Historical Data

HOOD Page 2
Download
Date Close Price change Market cap Trading volume
Jan 14, 2024 $ 0.0₅47
+21.13%
$ 30,550 $ 175,777
Jan 13, 2024 $ 0.0₅379
-1.30%
$ 24,635 $ 159,534
Jan 12, 2024 $ 0.0₅389
-15.43%
$ 25,285 $ 152,273
Jan 11, 2024 $ 0.0₅46
+17.95%
$ 29,900 $ 167,036
Jan 10, 2024 $ 0.0₅387
+0.52%
$ 25,155 $ 167,422
Jan 9, 2024 $ 0.0₅383
-1.79%
$ 24,895 $ 214,071
Jan 8, 2024 $ 0.0₅389
-1.02%
$ 25,285 $ 169,484
Jan 7, 2024 $ 0.0₅447
+3.00%
$ 29,055 $ 168,319
Jan 6, 2024 $ 0.0₅374
-12.21%
$ 24,310 $ 164,226
Jan 5, 2024 $ 0.0₅438
-8.18%
$ 28,470 $ 151,573
Jan 4, 2024 $ 0.0₅445
+3.25%
$ 28,925 $ 133,130
Jan 3, 2024 $ 0.0₅412
-15.75%
$ 26,780 $ 184,907
Jan 2, 2024 $ 0.0₅484
+2.98%
$ 31,460 $ 205,449
Jan 1, 2024 $ 0.0₅521
-16.51%
$ 33,865 $ 290,778
Dec 31, 2023 $ 0.0₅685
+34.05%
$ 44,525 $ 222,492
Dec 30, 2023 $ 0.0₅514
+21.51%
$ 33,410 $ 234,372
Dec 29, 2023 $ 0.0₅397
-24.52%
$ 25,805 $ 132,489
Dec 28, 2023 $ 0.0₅542
+20.37%
$ 35,230 $ 221,969
Dec 27, 2023 $ 0.0₅45
-19.30%
$ 29,268 $ 137,906
Dec 26, 2023 $ 0.0₅527
+6.90%
$ 34,255 $ 176,055
Dec 25, 2023 $ 0.0₅493
-6.63%
$ 32,045 $ 109,629
Dec 24, 2023 $ 0.0₅533
-3.79%
$ 34,645 $ 199,399
Dec 23, 2023 $ 0.0₅526
-9.78%
$ 34,190 $ 206,170
Dec 22, 2023 $ 0.0₅575
+2.50%
$ 37,375 $ 236,583
Dec 21, 2023 $ 0.0₅551
+4.16%
$ 35,815 $ 219,736
Dec 20, 2023 $ 0.0₅617
+26.43%
$ 40,105 $ 233,342
Dec 19, 2023 $ 0.0₅507
-10.27%
$ 32,955 $ 174,842
Dec 18, 2023 $ 0.0₅501
+9.15%
$ 32,565 $ 233,100
Dec 17, 2023 $ 0.0₅449
+7.16%
$ 29,185 $ 182,302
Dec 16, 2023 $ 0.0₅414
+2.48%
$ 28,980 $ 208,716
Dec 15, 2023 $ 0.0₅413
-22.80%
$ 28,910 $ 169,884
Dec 14, 2023 $ 0.0₅497
+6.65%
$ 34,790 $ 222,814
Dec 13, 2023 $ 0.0₅48
-3.03%
$ 33,600 $ 185,492
Dec 12, 2023 $ 0.0₅527
+28.54%
$ 36,890 $ 234,305
Dec 11, 2023 $ 0.0₅436
-32.82%
$ 30,520 $ 132,834
Dec 10, 2023 $ 0.0₅649
+26.26%
$ 45,430 $ 144,473
Dec 9, 2023 $ 0.0₅538
+27.30%
$ 37,660 $ 141,909
Dec 8, 2023 $ 0.00001
+75.13%
$ 69,999 $ 344,513
Dec 7, 2023 $ 0.0₅586
+2.63%
$ 41,020 $ 207,005
Dec 6, 2023 $ 0.0₅594
-11.61%
$ 41,580 $ 254,518
Dec 5, 2023 $ 0.0₅677
-5.97%
$ 47,390 $ 318,490
Dec 4, 2023 $ 0.0₅773
+7.96%
$ 54,109 $ 425,746
Dec 3, 2023 $ 0.0₅801
-4.19%
$ 56,069 $ 346,289
Dec 2, 2023 $ 0.0₅768
-43.03%
$ 53,759 $ 367,144
Dec 1, 2023 $ 0.0000131
+33.03%
$ 91,349 $ 571,532
Nov 30, 2023 $ 0.0₅91
-17.05%
$ 63,699 $ 382,695
Nov 29, 2023 $ 0.0000113
+15.71%
$ 79,379 $ 394,246
Nov 28, 2023 $ 0.0₅924
-28.76%
$ 64,679 $ 387,098
Nov 27, 2023 $ 0.0000141
-18.26%
$ 98,699 $ 533,217
Nov 26, 2023 $ 0.0000167
+81.97%
$ 116,549 $ 623,123