Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Robinhood Markets (Backpack Securities) Historical Data

HOOD Page 23
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

Jul 21, 12 AM $99.74
+0.41%
$609,583 $158,408
Jul 20, 11 PM $99.26
+0.00%
$606,697 $155,767
Jul 20, 8 PM $99.26
-0.20%
$606,696 $163,320
Jul 20, 7 PM $99.49
-0.50%
$608,062 $162,190
Jul 20, 6 PM $99.99
-1.07%
$611,149 $154,182
Jul 20, 5 PM $101.05
+0.04%
$617,618 $143,396
Jul 20, 4 PM $101.05
-0.14%
$617,614 $138,650
Jul 20, 3 PM $101.18
+0.21%
$618,427 $129,981
Jul 20, 9 AM $101.07
+0.79%
$617,718 $32,313
Jul 20, 8 AM $100.27
+0.05%
$-- $26,656
Jul 20, 7 AM $100.18
+0.28%
$612,309 $26,468
Jul 20, 6 AM $99.89
-0.18%
$610,553 $24,667
Jul 20, 5 AM $100.09
-0.40%
$611,762 $23,160
Jul 20, 4 AM $100.49
+0.02%
$614,197 $20,650
Jul 20, 3 AM $100.43
+0.08%
$613,849 $20,375
Jul 20, 2 AM $100.34
+0.35%
$613,263 $19,286
Jul 20, 1 AM $99.98
-0.46%
$611,083 $17,361
Jul 20, 12 AM $100.43
+0.00%
$613,832 $11,971
Jul 19, 11 PM $100.37
+0.36%
$613,488 $8,764
Jul 19, 10 PM $100
+0.53%
$611,200 $6,942
Jul 19, 9 PM $99.51
-0.05%
$608,227 $2,737
Jul 19, 5 PM $99.53
-0.04%
$608,352 $2,034
Jul 19, 4 PM $99.58
-0.09%
$608,634 $1,906
Jul 19, 3 PM $99.68
-0.05%
$609,227 $1,254
Jul 19, 2 PM $99.73
-0.01%
$609,567 $965
Jul 19, 1 PM $99.75
+0.00%
$609,678 $931
Jul 19, 12 PM $99.77
+0.00%
$609,795 $847
Jul 19, 8 AM $99.78
+0.03%
$609,854 $1,245
Jul 19, 7 AM $99.75
+0.01%
$609,646 $1,295
Jul 19, 6 AM $99.73
+0.00%
$609,532 $1,246
Jul 19, 5 AM $99.72
+0.01%
$609,500 $1,181
Jul 19, 1 AM $99.7
+0.00%
$609,355 $1,564
Jul 19, 12 AM $99.7
+0.00%
$609,370 $1,600
Jul 18, 10 PM $99.7
+0.00%
$609,378 $2,081
Jul 18, 7 PM $99.7
+0.00%
$609,374 $8,955
Jul 18, 3 PM $99.69
+0.00%
$609,302 $70,023
Jul 18, 2 PM $99.69
+0.00%
$609,309 $111,268
Jul 18, 1 PM $99.7
+0.00%
$609,383 $142,160
Jul 18, 9 AM $99.72
-0.05%
$609,465 $241,992
Jul 18, 8 AM $99.78
-0.01%
$609,884 $250,080
Jul 18, 7 AM $99.81
+0.00%
$610,065 $253,321
Jul 18, 5 AM $99.8
+0.00%
$609,980 $269,520
Jul 18, 4 AM $99.8
+0.00%
$609,973 $269,229
Jul 18, 1 AM $99.88
+0.00%
$610,437 $297,385
Jul 18, 12 AM $99.87
+0.00%
$610,403 $303,390
Jul 17, 11 PM $99.86
-0.01%
$610,339 $303,875
Jul 17, 10 PM $99.86
+0.00%
$610,339 $309,688
Jul 17, 9 PM $99.86
+0.01%
$610,339 $309,924
Jul 17, 8 PM $99.84
-0.28%
$610,246 $310,795
Jul 17, 7 PM $100.12
-1.20%
$611,931 $316,334