Microsoft Tokenized Stock (Robinhood Tokenized Stock) Historical Data

MSFT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 6 AM $ 394.24
-1.39%
$ 495,164 $ 14,712
Jul 19, 5 AM $ 399.58
+1.12%
$ 501,878 $ 15,538
Jul 19, 4 AM $ 395.12
-0.06%
$ 496,271 $ 15,517
Jul 19, 3 AM $ 395.7
+0.72%
$ 497,000 $ 15,558
Jul 19, 2 AM $ 392.55
-0.01%
$ 493,046 $ 14,167
Jul 19, 1 AM $ 392.69
-0.48%
$ 493,220 $ 13,400
Jul 19, 12 AM $ 394.64
+0.37%
$ 495,670 $ 13,253
Jul 18, 11 PM $ 393.23
+0.06%
$ 493,902 $ 13,329
Jul 18, 10 PM $ 392.97
-0.30%
$ 493,572 $ 21,000
Jul 18, 9 PM $ 393.92
+0.03%
$ 494,764 $ 21,158
Jul 18, 8 PM $ 392.89
-0.09%
$ 493,470 $ 21,274
Jul 18, 7 PM $ 393.47
+0.15%
$ 494,193 $ 22,234
Jul 18, 6 PM $ 392.88
-0.20%
$ 493,456 $ 22,517
Jul 18, 5 PM $ 393.7
+0.36%
$ 494,483 $ 20,980
Jul 18, 4 PM $ 392.26
+0.62%
$ 492,682 $ 20,909
Jul 18, 3 PM $ 389.74
-1.06%
$ 489,512 $ 16,714
Jul 18, 2 PM $ 392.34
+0.94%
$ 492,777 $ 16,680
Jul 18, 1 PM $ 388.7
-2.44%
$ 488,205 $ 16,593
Jul 18, 12 PM $ 398.42
+2.02%
$ 500,418 $ 16,842
Jul 18, 11 AM $ 389.99
-0.01%
$ 489,833 $ 16,299
Jul 18, 10 AM $ 388.58
-0.44%
$ 488,053 $ 16,896
Jul 18, 9 AM $ 390.45
+0.45%
$ 490,405 $ 16,848
Jul 18, 8 AM $ 388.57
-0.09%
$ 488,047 $ 16,790
Jul 18, 7 AM $ 389.22
-0.32%
$ 488,861 $ 16,799
Jul 18, 6 AM $ 387.87
-0.83%
$ 487,160 $ 15,410
Jul 18, 5 AM $ 390.55
+0.74%
$ 490,525 $ 15,430
Jul 18, 4 AM $ 390.98
+0.49%
$ 491,065 $ 16,759
Jul 18, 3 AM $ 388.21
-0.45%
$ 487,598 $ 16,940
Jul 18, 2 AM $ 388.73
-0.80%
$ 488,240 $ 17,511
Jul 18, 1 AM $ 391.91
+0.42%
$ 492,242 $ 17,281
Jul 18, 12 AM $ 389.92
+0.19%
$ 489,738 $ 17,849
Jul 17, 11 PM $ 388.62
+0.64%
$ 488,110 $ 25,448
Jul 17, 10 PM $ 382.58
-2.05%
$ 480,520 $ 19,638
Jul 17, 9 PM $ 390.55
+0.42%
$ 490,532 $ 18,988
Jul 17, 8 PM $ 387.32
-0.74%
$ 486,469 $ 17,898
Jul 17, 7 PM $ 389.9
-0.30%
$ 489,719 $ 16,355
Jul 17, 6 PM $ 391.23
+0.21%
$ 491,390 $ 15,419
Jul 17, 5 PM $ 390.47
-0.05%
$ 490,426 $ 15,300
Jul 17, 4 PM $ 390.2
-4.61%
$ 490,091 $ 15,605
Jul 17, 3 PM $ 389.43
+0.09%
$ 489,128 $ 15,094
Jul 17, 2 PM $ 389.47
-1.67%
$ 489,178 $ 15,779
Jul 17, 1 PM $ 396.06
+1.28%
$ 497,448 $ 15,606
Jul 17, 12 PM $ 390.98
+0.32%
$ 491,076 $ 15,820
Jul 17, 11 AM $ 389.14
-0.34%
$ 488,759 $ 15,995
Jul 17, 10 AM $ 391.07
-0.25%
$ 491,190 $ 17,364
Jul 17, 9 AM $ 388.95
-0.22%
$ 488,525 $ 18,852
Jul 17, 8 AM $ 389.28
-0.07%
$ 488,935 $ 19,175
Jul 17, 7 AM $ 388.42
-0.29%
$ 487,854 $ 19,160
Jul 17, 6 AM $ 389.64
+0.08%
$ 489,384 $ 19,156
Jul 17, 5 AM $ 389.31
-0.17%
$ 488,976 $ 19,506