Intel (Robinhood Tokenized Stock) Historical Data

INTC Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 7 AM $ 86
+0.87%
$ 287,508 $ 260,153
Jul 29, 6 AM $ 85.17
+0.49%
$ 284,734 $ 249,552
Jul 29, 5 AM $ 84.76
+1.81%
$ 283,362 $ 240,519
Jul 29, 4 AM $ 83.25
-0.58%
$ 278,290 $ 226,434
Jul 29, 3 AM $ 83.73
-2.53%
$ 279,911 $ 213,999
Jul 29, 2 AM $ 85.91
-0.41%
$ 287,202 $ 198,488
Jul 29, 1 AM $ 86.4
-1.95%
$ 288,844 $ 202,575
Jul 29, 12 AM $ 88.12
+1.68%
$ 294,590 $ 201,027
Jul 28, 11 PM $ 86.45
+1.71%
$ 289,005 $ 177,039
Jul 28, 10 PM $ 84.99
-1.48%
$ 284,137 $ 152,246
Jul 28, 9 PM $ 86.63
-0.54%
$ 289,593 $ 133,176
Jul 28, 8 PM $ 87.1
-0.22%
$ 291,169 $ 132,990
Jul 28, 7 PM $ 87.29
+0.18%
$ 291,797 $ 136,736
Jul 28, 6 PM $ 87.12
-0.02%
$ 291,254 $ 185,944
Jul 28, 5 PM $ 87.27
-0.59%
$ 291,756 $ 1.01 million
Jul 28, 4 PM $ 87.79
+0.59%
$ 293,490 $ 1.02 million
Jul 28, 3 PM $ 87.37
+2.47%
$ 292,094 $ 1 million
Jul 28, 2 PM $ 85.27
-0.24%
$ 285,065 $ 960,218
Jul 28, 1 PM $ 85.48
-2.01%
$ 285,765 $ 961,833
Jul 28, 12 PM $ 87.23
-0.25%
$ 291,611 $ 985,916
Jul 28, 11 AM $ 87.45
-0.77%
$ 292,336 $ 985,321
Jul 28, 10 AM $ 88.12
+0.19%
$ 294,593 $ 970,113
Jul 28, 9 AM $ 87.96
-0.14%
$ 294,057 $ 968,428
Jul 28, 8 AM $ 87.98
+0.01%
$ 294,106 $ 983,908
Jul 28, 7 AM $ 88.17
-0.06%
$ 294,745 $ 984,549
Jul 28, 6 AM $ 88.22
-0.21%
$ 294,935 $ 984,535
Jul 28, 5 AM $ 88.41
-0.61%
$ 295,556 $ 981,618
Jul 28, 4 AM $ 88.92
+0.07%
$ 297,274 $ 998,369
Jul 28, 3 AM $ 88.86
-0.58%
$ 297,068 $ 997,982
Jul 28, 2 AM $ 89.39
-0.59%
$ 298,832 $ 999,293
Jul 28, 1 AM $ 89.92
-1.05%
$ 300,598 $ 990,935
Jul 28, 12 AM $ 90.93
-0.49%
$ 303,979 $ 999,025
Jul 27, 11 PM $ 91.39
-0.65%
$ 305,529 $ 1 million
Jul 27, 10 PM $ 91.98
+0.52%
$ 307,502 $ 1 million
Jul 27, 9 PM $ 91.51
-0.62%
$ 305,908 $ 1 million
Jul 27, 8 PM $ 92.14
+0.52%
$ 308,029 $ 1.01 million
Jul 27, 7 PM $ 91.83
+1.30%
$ 306,995 $ 1.01 million
Jul 27, 6 PM $ 90.65
-0.37%
$ 303,042 $ 954,699
Jul 27, 5 PM $ 91.3
+1.37%
$ 305,204 $ 474,835
Jul 27, 4 PM $ 90.04
+0.45%
$ 301,005 $ 71,889
Jul 27, 3 PM $ 89.54
+0.47%
$ 299,342 $ 81,473
Jul 27, 2 PM $ 89.21
-2.82%
$ 298,222 $ 78,023
Jul 27, 1 PM $ 91.9
-2.49%
$ 307,212 $ 55,530
Jul 27, 12 PM $ 94.19
-0.19%
$ 314,878 $ 31,345
Jul 27, 11 AM $ 94.37
-0.02%
$ 315,472 $ 31,038
Jul 27, 10 AM $ 94.44
+0.04%
$ 315,711 $ 31,564
Jul 27, 9 AM $ 94.42
-1.11%
$ 315,644 $ 31,351
Jul 27, 8 AM $ 94.09
-0.59%
$ 314,534 $ 31,861
Jul 27, 7 AM $ 94.67
-1.03%
$ 316,495 $ 31,862
Jul 27, 6 AM $ 95.42
+1.21%
$ 319,001 $ 32,615