Robinhood Historical Data

ROBINHOOD Page 8
Download
Date Close Price change Market cap Trading volume
Jul 29, 1 PM $ 0.0000451
-0.57%
$ 45,118 $ 29,006
Jul 29, 12 PM $ 0.0000457
-1.73%
$ 45,692 $ 29,943
Jul 29, 11 AM $ 0.0000448
+0.27%
$ 44,800 $ 32,286
Jul 29, 10 AM $ 0.0000445
-8.12%
$ 44,510 $ 35,252
Jul 29, 9 AM $ 0.0000483
-4.20%
$ 48,259 $ 40,698
Jul 29, 8 AM $ 0.0000507
-5.64%
$ 50,742 $ 41,400
Jul 29, 7 AM $ 0.0000536
-6.37%
$ 53,580 $ 41,373
Jul 29, 6 AM $ 0.0000563
+3.51%
$ 56,326 $ 49,164
Jul 29, 5 AM $ 0.0000542
+13.48%
$ 54,165 $ 45,052
Jul 29, 4 AM $ 0.0000495
-4.48%
$ 49,546 $ 41,854
Jul 29, 3 AM $ 0.0000516
-2.30%
$ 51,623 $ 46,358
Jul 29, 2 AM $ 0.0000528
+3.22%
$ 52,772 $ 50,749
Jul 29, 1 AM $ 0.0000509
-3.45%
$ 50,921 $ 52,180
Jul 29, 12 AM $ 0.0000525
-17.77%
$ 52,464 $ 50,999
Jul 28, 11 PM $ 0.0000638
+2.31%
$ 63,822 $ 61,377
Jul 28, 10 PM $ 0.0000624
+1.11%
$ 62,431 $ 58,103
Jul 28, 9 PM $ 0.0000627
-4.95%
$ 62,669 $ 51,535
Jul 28, 8 PM $ 0.0000658
-3.77%
$ 65,791 $ 62,608
Jul 28, 7 PM $ 0.0000682
+0.00%
$ 68,228 $ 65,948
Jul 28, 6 PM $ 0.0000681
-2.23%
$ 68,129 $ 66,514
Jul 28, 5 PM $ 0.0000694
+1.89%
$ 69,416 $ 67,138
Jul 28, 4 PM $ 0.0000682
+0.43%
$ 68,167 $ 71,372
Jul 28, 3 PM $ 0.0000666
-5.48%
$ 66,648 $ 86,230
Jul 28, 2 PM $ 0.0000706
-3.97%
$ 70,558 $ 83,663
Jul 28, 1 PM $ 0.0000729
+7.91%
$ 72,873 $ 90,279
Jul 28, 12 PM $ 0.000066
+0.75%
$ 66,028 $ 83,404
Jul 28, 11 AM $ 0.0000647
-5.18%
$ 64,651 $ 77,209
Jul 28, 10 AM $ 0.0000691
-8.30%
$ 69,077 $ 72,074
Jul 28, 9 AM $ 0.0000721
-13.41%
$ 72,053 $ 81,993
Jul 28, 8 AM $ 0.000083
+10.42%
$ 82,978 $ 82,614
Jul 28, 7 AM $ 0.0000753
+4.39%
$ 75,343 $ 74,389
Jul 28, 6 AM $ 0.0000723
+3.70%
$ 72,284 $ 69,456
Jul 28, 5 AM $ 0.0000693
-7.41%
$ 69,314 $ 64,097
Jul 28, 4 AM $ 0.0000749
-11.65%
$ 74,906 $ 63,504
Jul 28, 3 AM $ 0.0000847
+8.75%
$ 84,748 $ 68,130
Jul 28, 2 AM $ 0.0000781
-17.47%
$ 78,055 $ 60,574
Jul 28, 1 AM $ 0.0000904
+6.17%
$ 90,414 $ 65,166
Jul 28, 12 AM $ 0.0000866
-4.35%
$ 86,622 $ 62,353
Jul 27, 11 PM $ 0.0000905
-3.77%
$ 90,512 $ 64,899
Jul 27, 10 PM $ 0.0000946
-5.02%
$ 94,633 $ 65,119
Jul 27, 9 PM $ 0.0000997
+1.52%
$ 99,721 $ 71,919
Jul 27, 8 PM $ 0.0000988
-5.21%
$ 98,830 $ 74,801
Jul 27, 7 PM $ 0.000102
+4.75%
$ 101,712 $ 75,511
Jul 27, 6 PM $ 0.0000977
-2.54%
$ 97,737 $ 71,250
Jul 27, 5 PM $ 0.000101
-2.52%
$ 100,971 $ 77,366
Jul 27, 4 PM $ 0.000103
-12.64%
$ 103,263 $ 76,615
Jul 27, 3 PM $ 0.000118
-17.29%
$ 118,122 $ 75,410
Jul 27, 2 PM $ 0.000142
-15.62%
$ 142,217 $ 81,842
Jul 27, 1 PM $ 0.000171
+17.82%
$ 170,960 $ 91,437
Jul 27, 12 PM $ 0.000147
+3.04%
$ 147,469 $ 74,882