Robinhood (Reality Tokenized) Historical Data

rHOOD
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $ 101.15
-0.35%
$ -- $ 1.29 billion
Jul 23, 2026 $ 101.51
-2.07%
$ 773,832 $ 1.29 billion
Jul 22, 2026 $ 103.65
-3.27%
$ 791,303 $ 1.09 billion
Jul 21, 2026 $ 107.15
+6.09%
$ 817,471 $ 1.73 billion
Jul 20, 2026 $ 99.28
-1.99%
$ 757,429 $ 976.18 million
Jul 19, 2026 $ 101.3
-0.08%
$ 766,203 $ 24
Jul 18, 2026 $ 101.38
+1.74%
$ 773,451 $ 305
Jul 17, 2026 $ 99.65
-4.70%
$ 795,499 $ 1.81 billion
Jul 16, 2026 $ 104.56
-9.57%
$ 797,254 $ 3.11 billion
Jul 15, 2026 $ 115.63
+1.08%
$ 880,184 $ 2.42 billion
Jul 14, 2026 $ 114.4
+3.13%
$ 872,783 $ 1.98 billion
Jul 13, 2026 $ 110.92
-1.04%
$ -- $ 997.88 million
Jul 12, 2026 $ 112.09
+0.03%
$ 849,133 $ 1,502
Jul 11, 2026 $ 112.06
-0.06%
$ 854,931 $ 2.92 billion
Jul 10, 2026 $ 111.6
-3.24%
$ -- $ 974.47 million
Jul 9, 2026 $ 115.34
+1.50%
$ 879,955 $ 2.17 billion
Jul 8, 2026 $ 113.63
+2.02%
$ 866,909 $ 2.04 billion
Jul 7, 2026 $ 111.38
-4.90%
$ 850,658 $ 2.5 billion
Jul 6, 2026 $ 117.12
+3.20%
$ 893,992 $ 2.98 billion
Jul 5, 2026 $ 113.49
+1.24%
$ 869,655 $ 24,443
Jul 4, 2026 $ 112.1
+0.49%
$ 855,236 $ 15,431
Jul 3, 2026 $ 111.55
-0.38%
$ 851,040 $ 4.74 billion
Jul 2, 2026 $ 111.98
+3.65%
$ 717,147 $ 4.74 billion
Jul 1, 2026 $ 108.04
+7.67%
$ 824,261 $ 3 billion
Jun 30, 2026 $ 100.34
-1.93%
$ 765,516 $ 1.74 billion
Jun 29, 2026 $ 102.31
+4.16%
$ 780,546 $ 2.09 billion
Jun 28, 2026 $ 98.22
+0.00%
$ -- $ 4.36 billion
Jun 27, 2026 $ 98.22
+0.00%
$ -- $ 4.39 billion
Jun 26, 2026 $ 98.22
+5.45%
$ -- $ 4.39 billion
Jun 25, 2026 $ 93.14
-5.81%
$ -- $ 2.22 billion
Jun 24, 2026 $ 98.89
-4.33%
$ -- $ 2.99 billion
Jun 23, 2026 $ 103.37
-1.41%
$ -- $ 4.22 billion
Jun 22, 2026 $ 104.85
-3.01%
$ -- $ 3.42 billion
Jun 21, 2026 $ 108.1
+0.00%
$ -- $ 146.74 million
Jun 20, 2026 $ 108.1
+0.00%
$ -- $ 146.74 million
Jun 19, 2026 $ 108.1
+0.03%
$ -- $ 4.22 billion
Jun 18, 2026 $ 108.06
+1.50%
$ -- $ 4.21 billion
Jun 17, 2026 $ 106.57
+10.71%
$ -- $ 7.5 billion
Jun 16, 2026 $ 96.26
-1.34%
$ -- $ 3.07 billion
Jun 15, 2026 $ 97.61
+4.93%
$ -- $ 3.63 billion
Jun 14, 2026 $ 93.02
+0.00%
$ -- $ 143.55 million
Jun 13, 2026 $ 93.02
+0.00%
$ -- $ 3.09 billion
Jun 12, 2026 $ 93.02
-0.03%
$ -- $ 3.09 billion
Jun 11, 2026 $ 93.05
+9.07%
$ -- $ 3.51 billion
Jun 10, 2026 $ 85.31
+2.87%
$ -- $ 3.72 billion
Jun 9, 2026 $ 82.93
-2.31%
$ -- $ 2.45 billion
Jun 8, 2026 $ 84.89
+4.31%
$ -- $ 1.64 billion
Jun 7, 2026 $ 81.38
+0.00%
$ -- $ 107.73 million
Jun 6, 2026 $ 81.38
+0.00%
$ -- $ 2.97 billion
Jun 5, 2026 $ 81.38
-6.71%
$ -- $ 2.97 billion
Download