Microsoft Tokenized Stock (Robinhood Tokenized Stock) Historical Data

MSFT Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 8 AM $ 386.75
-0.46%
$ 485,752 $ 992,128
Jul 23, 7 AM $ 388.25
+0.26%
$ 487,641 $ 982,506
Jul 23, 6 AM $ 387.6
-0.32%
$ 486,829 $ 947,425
Jul 23, 5 AM $ 389.27
+0.19%
$ 488,925 $ 931,890
Jul 23, 4 AM $ 389.32
+0.26%
$ 488,980 $ 935,272
Jul 23, 3 AM $ 388.6
+0.01%
$ 488,077 $ 923,481
Jul 23, 2 AM $ 388.41
-0.27%
$ 487,845 $ 926,931
Jul 23, 1 AM $ 388.83
-0.42%
$ 488,375 $ 910,166
Jul 23, 12 AM $ 390.96
+0.56%
$ 491,046 $ 888,402
Jul 22, 11 PM $ 389.61
+1.17%
$ 489,349 $ 862,535
Jul 22, 10 PM $ 385.28
-0.47%
$ 483,911 $ 831,623
Jul 22, 9 PM $ 387.19
-0.59%
$ 486,313 $ 810,499
Jul 22, 8 PM $ 388.82
-1.25%
$ 488,356 $ 798,225
Jul 22, 7 PM $ 393.73
+1.12%
$ 494,528 $ 808,765
Jul 22, 6 PM $ 389.25
+0.72%
$ 488,893 $ 810,947
Jul 22, 5 PM $ 386.75
-0.20%
$ 485,754 $ 850,061
Jul 22, 4 PM $ 387.75
-0.41%
$ 487,020 $ 819,499
Jul 22, 3 PM $ 389.24
+0.03%
$ 488,881 $ 725,411
Jul 22, 2 PM $ 390.3
-1.43%
$ 490,212 $ 663,475
Jul 22, 1 PM $ 396.07
-1.46%
$ 497,460 $ 626,050
Jul 22, 12 PM $ 402.51
+0.39%
$ 505,553 $ 535,245
Jul 22, 11 AM $ 402.14
+0.56%
$ 505,089 $ 410,957
Jul 22, 10 AM $ 399.92
+0.38%
$ 502,305 $ 389,658
Jul 22, 9 AM $ 398.48
-0.19%
$ 500,490 $ 394,253
Jul 22, 8 AM $ 398.5
-0.32%
$ 500,521 $ 395,662
Jul 22, 7 AM $ 399.99
+0.01%
$ 502,387 $ 403,309
Jul 22, 6 AM $ 398.42
-0.38%
$ 500,411 $ 401,969
Jul 22, 5 AM $ 400.08
+0.52%
$ 502,497 $ 401,730
Jul 22, 4 AM $ 397.87
+0.68%
$ 499,730 $ 390,318
Jul 22, 3 AM $ 395.95
-0.16%
$ 497,313 $ 386,946
Jul 22, 2 AM $ 396.99
-0.21%
$ 498,620 $ 386,558
Jul 22, 1 AM $ 397.74
+0.22%
$ 499,563 $ 385,479
Jul 22, 12 AM $ 396.89
+0.10%
$ 498,489 $ 378,065
Jul 21, 11 PM $ 397.52
+0.14%
$ 499,280 $ 384,310
Jul 21, 10 PM $ 396.72
-0.10%
$ 498,284 $ 381,754
Jul 21, 9 PM $ 397.79
-0.14%
$ 499,628 $ 378,502
Jul 21, 8 PM $ 399.33
+0.20%
$ 501,552 $ 369,916
Jul 21, 7 PM $ 398.25
-0.23%
$ 500,204 $ 380,440
Jul 21, 6 PM $ 399.17
-0.67%
$ 501,363 $ 367,065
Jul 21, 5 PM $ 401.45
+0.51%
$ 504,226 $ 311,207
Jul 21, 4 PM $ 399.3
-0.42%
$ 501,525 $ 279,945
Jul 21, 3 PM $ 400.74
+0.16%
$ 503,323 $ 261,820
Jul 21, 2 PM $ 400.82
+0.25%
$ 503,435 $ 247,926
Jul 21, 1 PM $ 398.73
+0.00%
$ 500,803 $ 232,833
Jul 21, 12 PM $ 397.71
-0.37%
$ 499,527 $ 213,830
Jul 21, 11 AM $ 399.22
-0.21%
$ 501,421 $ 212,500
Jul 21, 10 AM $ 400.11
-0.13%
$ 502,536 $ 238,411
Jul 21, 9 AM $ 401.24
+0.30%
$ 503,960 $ 310,550
Jul 21, 8 AM $ 400.41
+0.06%
$ 502,911 $ 308,300
Jul 21, 7 AM $ 400.15
-0.53%
$ 502,586 $ 242,189