Robbinghood Historical Data

Robbinghood Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 7 AM $ 0.0000394
-7.22%
$ 39,362 $ 40,783
Jul 19, 6 AM $ 0.0000431
-1.80%
$ 43,061 $ 45,620
Jul 19, 5 AM $ 0.0000429
-8.14%
$ 42,898 $ 45,841
Jul 19, 4 AM $ 0.0000467
+13.67%
$ 46,646 $ 49,773
Jul 19, 3 AM $ 0.0000414
-2.56%
$ 41,433 $ 45,506
Jul 19, 2 AM $ 0.0000425
+0.10%
$ 42,516 $ 48,458
Jul 19, 1 AM $ 0.0000425
+1.36%
$ 42,493 $ 50,518
Jul 19, 12 AM $ 0.0000425
-8.49%
$ 42,515 $ 54,068
Jul 18, 11 PM $ 0.0000465
+56.24%
$ 46,491 $ 59,515
Jul 18, 10 PM $ 0.0000297
-4.21%
$ 29,702 $ 39,835
Jul 18, 9 PM $ 0.0000308
-11.22%
$ 30,838 $ 41,649
Jul 18, 8 PM $ 0.0000348
-14.95%
$ 34,775 $ 47,712
Jul 18, 7 PM $ 0.0000409
-8.86%
$ 40,905 $ 52,974
Jul 18, 6 PM $ 0.0000449
+7.47%
$ 44,900 $ 58,284
Jul 18, 5 PM $ 0.0000418
-15.19%
$ 41,777 $ 53,543
Jul 18, 4 PM $ 0.0000489
-16.42%
$ 48,938 $ 62,944
Jul 18, 3 PM $ 0.0000585
-8.25%
$ 58,482 $ 66,960
Jul 18, 2 PM $ 0.0000638
-2.25%
$ 63,775 $ 69,679
Jul 18, 1 PM $ 0.0000652
-11.08%
$ 65,152 $ 73,150
Jul 18, 12 PM $ 0.0000733
+71.92%
$ 73,283 $ 83,785
Jul 18, 11 AM $ 0.0000427
-18.52%
$ 42,648 $ 45,481
Jul 18, 10 AM $ 0.0000523
-6.50%
$ 52,267 $ 54,615
Jul 18, 9 AM $ 0.0000548
-8.20%
$ 54,800 $ 59,071
Jul 18, 8 AM $ 0.0000597
+0.68%
$ 59,713 $ 64,150
Jul 18, 7 AM $ 0.0000594
-1.16%
$ 59,385 $ 63,707
Jul 18, 6 AM $ 0.0000601
+16.73%
$ 60,106 $ 65,608
Jul 18, 5 AM $ 0.0000535
-9.74%
$ 53,462 $ 57,614
Jul 18, 4 AM $ 0.0000593
+8.25%
$ 59,263 $ 64,208
Jul 18, 3 AM $ 0.0000544
-13.33%
$ 54,387 $ 57,729
Jul 18, 2 AM $ 0.000063
-10.15%
$ 63,038 $ 65,671
Jul 18, 1 AM $ 0.0000702
-9.54%
$ 70,222 $ 69,533
Jul 18, 12 AM $ 0.0000776
+8.27%
$ 77,603 $ 70,073
Jul 17, 11 PM $ 0.0000713
-32.36%
$ 71,309 $ 65,124
Jul 17, 10 PM $ 0.000109
+22.84%
$ 109,166 $ 89,783
Jul 17, 9 PM $ 0.0000889
-1.00%
$ 88,862 $ 74,056
Jul 17, 8 PM $ 0.0000898
-17.88%
$ 89,824 $ 72,672
Jul 17, 7 PM $ 0.000109
+7.47%
$ 109,476 $ 88,302
Jul 17, 6 PM $ 0.000102
-14.35%
$ 101,806 $ 89,051
Jul 17, 5 PM $ 0.000119
-11.43%
$ 118,915 $ 109,384
Jul 17, 4 PM $ 0.000134
+27.21%
$ 134,223 $ 121,112
Jul 17, 3 PM $ 0.000106
+1.82%
$ 105,541 $ 95,962
Jul 17, 2 PM $ 0.000106
-15.88%
$ 106,300 $ 94,042
Jul 17, 1 PM $ 0.000126
-2.78%
$ 126,416 $ 108,248
Jul 17, 12 PM $ 0.000129
+41.91%
$ 128,874 $ 108,567
Jul 17, 11 AM $ 0.0000909
-1.21%
$ 90,908 $ 76,763
Jul 17, 10 AM $ 0.0000921
-14.84%
$ 92,128 $ 78,071
Jul 17, 9 AM $ 0.000108
-7.69%
$ 108,310 $ 88,026
Jul 17, 8 AM $ 0.000117
+2.15%
$ 117,444 $ 98,135
Jul 17, 7 AM $ 0.000115
-2.09%
$ 114,961 $ 100,261
Jul 17, 6 AM $ 0.000117
+13.10%
$ 117,429 $ 107,395