Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Robinhood Markets (Backpack Securities) Historical Data

HOOD Page 17
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Aug 6, 4 PM $91.11
-0.67%
$556,843 $96,522
Aug 6, 3 PM $91.74
-0.19%
$560,710 $100,038
Aug 6, 2 PM $91.89
-0.08%
$561,613 $103,986
Aug 6, 1 PM $91.98
-0.02%
$562,198 $111,454
Aug 6, 12 PM $92.01
-0.34%
$562,362 $103,798
Aug 6, 11 AM $92.34
-0.31%
$564,403 $102,710
Aug 6, 9 AM $92.69
+0.00%
$566,541 $101,445
Aug 6, 6 AM $92.76
-0.08%
$566,938 $100,806
Aug 6, 2 AM $92.53
+0.21%
$565,553 $100,861
Aug 6, 1 AM $92.33
-0.27%
$564,338 $100,887
Aug 6, 12 AM $92.62
+0.02%
$566,093 $101,460
Aug 5, 10 PM $92.58
+0.06%
$565,844 $101,903
Aug 5, 8 PM $92.53
-0.40%
$565,518 $103,094
Aug 5, 7 PM $92.94
-0.71%
$568,041 $102,591
Aug 5, 6 PM $93.59
-0.29%
$572,031 $94,744
Aug 5, 5 PM $93.88
-0.28%
$573,786 $93,868
Aug 5, 4 PM $94.14
+1.20%
$575,410 $95,915
Aug 5, 3 PM $92.99
-0.81%
$568,374 $89,255
Aug 5, 2 PM $93.74
-0.84%
$572,944 $90,870
Aug 5, 1 PM $94.56
+1.16%
$577,931 $94,850
Aug 5, 12 PM $93.49
+0.07%
$571,435 $113,868
Aug 5, 11 AM $93.42
+0.00%
$570,972 $113,159
Aug 5, 5 AM $93.52
+0.08%
$571,604 $116,997
Aug 5, 4 AM $93.15
+0.05%
$569,353 $114,453
Aug 5, 3 AM $93.1
+0.02%
$569,011 $115,776
Aug 5, 2 AM $93.06
+0.12%
$568,788 $115,683
Aug 5, 1 AM $92.94
-0.04%
$568,074 $119,802
Aug 5, 12 AM $93.03
+0.38%
$568,619 $120,884
Aug 4, 11 PM $92.67
+0.03%
$566,374 $118,411
Aug 4, 8 PM $92.63
-0.14%
$566,152 $119,131
Aug 4, 7 PM $92.52
+0.12%
$565,506 $115,141
Aug 4, 6 PM $92.39
+0.02%
$564,687 $125,075
Aug 4, 5 PM $92.4
+0.00%
$564,766 $128,270
Aug 4, 4 PM $92.45
+0.15%
$565,052 $131,991
Aug 4, 3 PM $92.28
+0.86%
$564,003 $127,880
Aug 4, 2 PM $91.48
+0.35%
$559,105 $127,694
Aug 4, 1 PM $91.14
-0.21%
$557,045 $133,680
Aug 4, 11 AM $91.28
+0.32%
$557,914 $136,729
Aug 4, 10 AM $90.98
+0.26%
$556,065 $136,296
Aug 4, 9 AM $90.77
-0.30%
$554,798 $137,616
Aug 4, 8 AM $91.07
-0.10%
$556,601 $138,642
Aug 4, 7 AM $91.12
-0.07%
$556,924 $143,350
Aug 4, 6 AM $91.2
+0.22%
$557,428 $144,303
Aug 4, 5 AM $90.99
+0.00%
$556,144 $142,831
Aug 4, 4 AM $90.98
+0.04%
$556,095 $142,739
Aug 4, 2 AM $90.92
-0.06%
$555,698 $141,860
Aug 4, 1 AM $90.97
+0.51%
$556,021 $142,571
Aug 4, 12 AM $90.51
-0.20%
$553,210 $136,429
Aug 3, 11 PM $90.68
+0.08%
$554,223 $142,961
Aug 3, 10 PM $90.58
+0.19%
$553,630 $142,863