Microsoft Tokenized Stock (Robinhood Tokenized Stock) Historical Data

MSFT Page 6
Download
Date Close Price change Market cap Trading volume
Jul 21, 7 AM $ 400.15
-0.53%
$ 502,586 $ 242,189
Jul 21, 6 AM $ 402.21
+0.19%
$ 505,177 $ 239,021
Jul 21, 5 AM $ 401.45
-0.03%
$ 504,219 $ 306,547
Jul 21, 4 AM $ 400.48
-0.08%
$ 503,009 $ 309,585
Jul 21, 3 AM $ 401.14
-0.47%
$ 503,828 $ 306,451
Jul 21, 2 AM $ 403.73
+0.93%
$ 507,084 $ 302,373
Jul 21, 1 AM $ 400.4
-0.49%
$ 502,904 $ 295,340
Jul 21, 12 AM $ 402.39
+0.82%
$ 505,400 $ 296,990
Jul 20, 11 PM $ 399.31
+0.04%
$ 501,529 $ 288,105
Jul 20, 10 PM $ 399.11
-0.23%
$ 501,287 $ 291,824
Jul 20, 9 PM $ 399.73
-0.17%
$ 502,059 $ 291,478
Jul 20, 8 PM $ 400.42
-0.31%
$ 502,924 $ 284,725
Jul 20, 7 PM $ 401.36
+0.33%
$ 504,111 $ 274,673
Jul 20, 6 PM $ 400.05
+0.27%
$ 502,458 $ 274,556
Jul 20, 5 PM $ 399.2
-0.11%
$ 501,400 $ 336,731
Jul 20, 4 PM $ 399.42
+0.71%
$ 501,672 $ 370,819
Jul 20, 3 PM $ 397.04
+0.71%
$ 498,678 $ 366,807
Jul 20, 2 PM $ 394.23
+0.61%
$ 495,149 $ 370,193
Jul 20, 1 PM $ 391.42
+0.04%
$ 491,628 $ 368,001
Jul 20, 12 PM $ 392.07
+0.21%
$ 492,442 $ 365,466
Jul 20, 11 AM $ 391.31
-0.20%
$ 491,482 $ 359,144
Jul 20, 10 AM $ 392.01
-0.48%
$ 492,361 $ 279,905
Jul 20, 9 AM $ 394.63
+0.19%
$ 495,655 $ 248,860
Jul 20, 8 AM $ 393.83
+0.16%
$ 494,655 $ 245,772
Jul 20, 7 AM $ 394.71
+0.23%
$ 495,757 $ 240,329
Jul 20, 6 AM $ 393.86
+0.01%
$ 494,691 $ 234,978
Jul 20, 5 AM $ 394.32
-0.06%
$ 495,263 $ 232,358
Jul 20, 4 AM $ 394.6
+0.16%
$ 495,612 $ 224,863
Jul 20, 3 AM $ 393.46
-0.11%
$ 494,192 $ 222,164
Jul 20, 2 AM $ 393.55
-0.10%
$ 494,295 $ 222,221
Jul 20, 1 AM $ 393.96
-0.31%
$ 494,819 $ 220,534
Jul 20, 12 AM $ 395.23
-0.51%
$ 496,409 $ 218,666
Jul 19, 11 PM $ 398.7
+0.67%
$ 500,762 $ 214,332
Jul 19, 10 PM $ 396.6
-0.01%
$ 498,128 $ 209,471
Jul 19, 9 PM $ 396.51
+0.49%
$ 498,022 $ 204,391
Jul 19, 8 PM $ 394.63
-0.60%
$ 495,653 $ 199,042
Jul 19, 7 PM $ 396.99
-0.57%
$ 498,614 $ 193,612
Jul 19, 6 PM $ 399.34
+0.60%
$ 501,567 $ 178,516
Jul 19, 5 PM $ 391.9
-1.52%
$ 492,224 $ 72,888
Jul 19, 4 PM $ 397.78
-0.80%
$ 499,607 $ 33,844
Jul 19, 3 PM $ 401.01
+0.55%
$ 503,667 $ 31,072
Jul 19, 2 PM $ 398.66
+0.85%
$ 500,714 $ 19,648
Jul 19, 1 PM $ 396.3
+0.29%
$ 497,754 $ 15,893
Jul 19, 12 PM $ 395.34
-0.33%
$ 496,545 $ 15,152
Jul 19, 11 AM $ 396.24
-0.88%
$ 497,679 $ 15,147
Jul 19, 10 AM $ 394.96
-1.37%
$ 496,068 $ 14,468
Jul 19, 9 AM $ 399.82
+1.30%
$ 502,176 $ 14,588
Jul 19, 8 AM $ 394.72
+0.08%
$ 495,765 $ 13,805
Jul 19, 7 AM $ 394.11
-0.01%
$ 495,002 $ 13,962
Jul 19, 6 AM $ 394.24
-1.39%
$ 495,164 $ 14,712