Microsoft Tokenized Stock (Robinhood Tokenized Stock) Historical Data

MSFT Page 4
Download
Date Close Price change Market cap Trading volume
Jul 25, 9 AM $ 381.18
+0.02%
$ 478,759 $ 179,366
Jul 25, 8 AM $ 381.21
+0.03%
$ 478,798 $ 174,432
Jul 25, 7 AM $ 381.2
+0.06%
$ 478,792 $ 125,639
Jul 25, 6 AM $ 380.64
+0.02%
$ 478,089 $ 142,693
Jul 25, 5 AM $ 380.67
-0.11%
$ 478,120 $ 142,749
Jul 25, 4 AM $ 380.76
-0.05%
$ 478,232 $ 143,703
Jul 25, 3 AM $ 381.38
+0.21%
$ 479,016 $ 143,851
Jul 25, 2 AM $ 381.01
+0.02%
$ 478,548 $ 144,702
Jul 25, 1 AM $ 380.91
-0.42%
$ 478,422 $ 143,544
Jul 25, 12 AM $ 380.61
-0.24%
$ 478,047 $ 143,977
Jul 24, 11 PM $ 380.68
-1.05%
$ 478,136 $ 153,006
Jul 24, 10 PM $ 381.92
+0.33%
$ 479,686 $ 153,952
Jul 24, 9 PM $ 380.63
-0.26%
$ 478,067 $ 154,115
Jul 24, 8 PM $ 381.6
-0.18%
$ 479,291 $ 159,853
Jul 24, 7 PM $ 382.35
-0.37%
$ 480,233 $ 158,333
Jul 24, 6 PM $ 383.77
-0.04%
$ 482,019 $ 160,981
Jul 24, 5 PM $ 383.94
+0.01%
$ 482,234 $ 170,359
Jul 24, 4 PM $ 383.91
-0.16%
$ 482,194 $ 196,166
Jul 24, 3 PM $ 385.01
+0.26%
$ 483,574 $ 215,810
Jul 24, 2 PM $ 384.02
+0.13%
$ 482,328 $ 293,270
Jul 24, 1 PM $ 384.28
-0.90%
$ 482,661 $ 340,689
Jul 24, 12 PM $ 387.54
+0.31%
$ 486,755 $ 390,138
Jul 24, 11 AM $ 386.1
-0.13%
$ 484,938 $ 437,411
Jul 24, 10 AM $ 387.01
+0.20%
$ 486,086 $ 457,238
Jul 24, 9 AM $ 386.03
+0.41%
$ 484,859 $ 496,807
Jul 24, 8 AM $ 384.46
+0.16%
$ 482,878 $ 550,857
Jul 24, 7 AM $ 383.83
+0.46%
$ 482,091 $ 556,087
Jul 24, 6 AM $ 382.06
+0.10%
$ 479,865 $ 576,125
Jul 24, 5 AM $ 382.31
-0.02%
$ 480,186 $ 596,783
Jul 24, 4 AM $ 381.16
+0.12%
$ 478,739 $ 605,266
Jul 24, 3 AM $ 380.72
-0.23%
$ 478,181 $ 611,657
Jul 24, 2 AM $ 382.15
+0.10%
$ 479,978 $ 622,591
Jul 24, 1 AM $ 381.76
-0.29%
$ 479,489 $ 641,867
Jul 24, 12 AM $ 382.52
+0.15%
$ 480,449 $ 681,616
Jul 23, 11 PM $ 383.93
+0.59%
$ 482,211 $ 696,539
Jul 23, 10 PM $ 381.81
+0.10%
$ 479,557 $ 722,807
Jul 23, 9 PM $ 381.42
+0.33%
$ 479,064 $ 757,063
Jul 23, 8 PM $ 381.63
+0.29%
$ 479,333 $ 771,720
Jul 23, 7 PM $ 380.53
-0.24%
$ 477,940 $ 778,538
Jul 23, 6 PM $ 381.33
+0.18%
$ 478,947 $ 800,374
Jul 23, 5 PM $ 380.63
+0.35%
$ 478,073 $ 824,091
Jul 23, 4 PM $ 378.67
+0.06%
$ 475,610 $ 881,376
Jul 23, 3 PM $ 379.81
-0.91%
$ 477,044 $ 969,457
Jul 23, 2 PM $ 382.66
-2.19%
$ 480,625 $ 955,961
Jul 23, 1 PM $ 390.97
+0.75%
$ 491,054 $ 986,415
Jul 23, 12 PM $ 388.08
-0.12%
$ 487,423 $ 1.04 million
Jul 23, 11 AM $ 389.01
-0.65%
$ 488,595 $ 1.1 million
Jul 23, 10 AM $ 392.95
+1.57%
$ 493,546 $ 1.11 million
Jul 23, 9 AM $ 386.97
+0.30%
$ 486,038 $ 1.05 million
Jul 23, 8 AM $ 386.75
-0.46%
$ 485,752 $ 992,128