Robinhood Historical Data

ROBINHOOD Page 3
Download
Date Close Price change Market cap Trading volume
Aug 9, 7 AM $ 0.000028
+5.49%
$ 27,979 $ 8,888
Aug 9, 6 AM $ 0.0000264
-7.38%
$ 26,407 $ 8,337
Aug 9, 5 AM $ 0.0000315
+0.45%
$ 31,468 $ 9,424
Aug 9, 4 AM $ 0.0000319
+0.00%
$ 31,943 $ 12,993
Aug 9, 3 AM $ 0.0000321
-2.86%
$ 32,063 $ 13,103
Aug 9, 2 AM $ 0.0000402
+11.97%
$ 40,186 $ 12,773
Aug 8, 11 PM $ 0.0000385
-0.37%
$ 38,524 $ 16,904
Aug 8, 10 PM $ 0.0000389
+0.00%
$ 38,874 $ 20,359
Aug 8, 9 PM $ 0.0000397
+1.40%
$ 39,730 $ 21,452
Aug 8, 8 PM $ 0.0000395
+0.48%
$ 39,543 $ 23,398
Aug 8, 7 PM $ 0.00004
+0.00%
$ 40,018 $ 25,819
Aug 8, 6 PM $ 0.0000403
+0.00%
$ 40,275 $ 26,421
Aug 8, 5 PM $ 0.0000405
+0.25%
$ 40,485 $ 27,347
Aug 8, 4 PM $ 0.0000398
+6.79%
$ 39,838 $ 25,180
Aug 8, 3 PM $ 0.0000368
-7.88%
$ 36,798 $ 26,063
Aug 8, 2 PM $ 0.0000386
-4.93%
$ 38,550 $ 26,923
Aug 8, 1 PM $ 0.0000403
-6.55%
$ 40,267 $ 28,963
Aug 8, 12 PM $ 0.0000434
-3.95%
$ 43,353 $ 33,826
Aug 8, 11 AM $ 0.0000456
-1.25%
$ 45,598 $ 36,024
Aug 8, 10 AM $ 0.0000468
+0.15%
$ 46,815 $ 36,818
Aug 8, 9 AM $ 0.000046
+0.24%
$ 46,035 $ 36,151
Aug 8, 8 AM $ 0.0000488
+7.80%
$ 48,828 $ 35,779
Aug 8, 7 AM $ 0.0000458
-0.02%
$ 45,756 $ 35,187
Aug 8, 6 AM $ 0.0000459
-2.29%
$ 45,941 $ 35,841
Aug 8, 5 AM $ 0.000051
+5.47%
$ 51,005 $ 38,615
Aug 8, 4 AM $ 0.0000484
+21.71%
$ 48,361 $ 29,377
Aug 8, 3 AM $ 0.0000384
-11.41%
$ 38,413 $ 25,448
Aug 8, 2 AM $ 0.0000433
-2.14%
$ 43,298 $ 27,978
Aug 8, 1 AM $ 0.0000472
+5.60%
$ 47,205 $ 29,674
Aug 8, 12 AM $ 0.0000443
-4.61%
$ 44,331 $ 27,932
Aug 7, 11 PM $ 0.0000487
+7.72%
$ 48,706 $ 29,884
Aug 7, 10 PM $ 0.0000453
+3.86%
$ 45,312 $ 23,869
Aug 7, 9 PM $ 0.0000434
+7.89%
$ 43,354 $ 21,863
Aug 7, 8 PM $ 0.0000401
+0.67%
$ 40,102 $ 16,444
Aug 7, 7 PM $ 0.0000408
-0.97%
$ 40,777 $ 16,795
Aug 7, 6 PM $ 0.0000409
+15.08%
$ 40,889 $ 14,919
Aug 7, 5 PM $ 0.0000355
+5.20%
$ 35,490 $ 14,848
Aug 7, 4 PM $ 0.0000336
-4.01%
$ 33,647 $ 16,285
Aug 7, 3 PM $ 0.000035
+3.42%
$ 35,020 $ 16,456
Aug 7, 2 PM $ 0.000034
-0.80%
$ 34,034 $ 16,934
Aug 7, 1 PM $ 0.0000342
+18.68%
$ 34,230 $ 19,730
Aug 7, 12 PM $ 0.0000286
-0.97%
$ 28,638 $ 24,757
Aug 7, 11 AM $ 0.0000281
-4.07%
$ 28,058 $ 25,467
Aug 7, 9 AM $ 0.0000295
+1.25%
$ 29,542 $ 25,559
Aug 7, 8 AM $ 0.0000301
+2.23%
$ 30,107 $ 26,059
Aug 7, 7 AM $ 0.0000295
+1.40%
$ 29,535 $ 26,515
Aug 7, 6 AM $ 0.0000298
-0.31%
$ 29,826 $ 22,597
Aug 7, 5 AM $ 0.0000292
+0.71%
$ 29,166 $ 26,360
Aug 7, 4 AM $ 0.0000289
+7.09%
$ 28,889 $ 26,095
Aug 7, 3 AM $ 0.000027
-1.65%
$ 26,997 $ 24,563