Intel (Robinhood Tokenized Stock) Historical Data

INTC Page 3
Download
Date Close Price change Market cap Trading volume
Jul 27, 6 AM $ 95.42
+1.21%
$ 319,001 $ 32,615
Jul 27, 5 AM $ 94.29
-0.03%
$ 315,209 $ 32,541
Jul 27, 4 AM $ 94.32
-0.11%
$ 315,315 $ 34,355
Jul 27, 3 AM $ 94.45
+0.04%
$ 315,756 $ 35,320
Jul 27, 2 AM $ 94.34
+0.02%
$ 315,394 $ 37,883
Jul 27, 1 AM $ 94.32
-0.60%
$ 315,322 $ 37,560
Jul 27, 12 AM $ 94.89
-0.47%
$ 317,232 $ 36,396
Jul 26, 11 PM $ 95.44
+0.87%
$ 319,060 $ 34,890
Jul 26, 10 PM $ 94.52
+0.21%
$ 315,974 $ 34,590
Jul 26, 9 PM $ 94.25
-0.04%
$ 315,093 $ 28,533
Jul 26, 8 PM $ 94.11
-0.19%
$ 314,612 $ 28,890
Jul 26, 7 PM $ 94.27
-0.21%
$ 315,137 $ 29,328
Jul 26, 6 PM $ 94.03
+0.03%
$ 314,343 $ 29,048
Jul 26, 5 PM $ 94.04
-0.05%
$ 314,361 $ 33,837
Jul 26, 4 PM $ 94.1
-0.19%
$ 314,570 $ 34,007
Jul 26, 3 PM $ 94.3
+0.13%
$ 315,254 $ 20,714
Jul 26, 2 PM $ 94.1
+0.08%
$ 314,583 $ 21,061
Jul 26, 1 PM $ 94.03
+0.10%
$ 314,347 $ 20,375
Jul 26, 12 PM $ 94.01
-0.07%
$ 314,279 $ 20,300
Jul 26, 11 AM $ 94.08
+0.01%
$ 314,511 $ 20,373
Jul 26, 10 AM $ 94.2
+0.22%
$ 314,917 $ 20,338
Jul 26, 9 AM $ 93.91
+0.36%
$ 313,927 $ 18,966
Jul 26, 8 AM $ 93.8
+0.00%
$ 313,560 $ 20,024
Jul 26, 7 AM $ 93.78
+0.06%
$ 313,492 $ 19,907
Jul 26, 6 AM $ 93.77
-0.15%
$ 313,479 $ 19,987
Jul 26, 5 AM $ 93.85
+0.60%
$ 313,734 $ 19,102
Jul 26, 4 AM $ 93.37
+0.10%
$ 312,124 $ 18,597
Jul 26, 3 AM $ 93.33
+0.55%
$ 312,018 $ 17,912
Jul 26, 2 AM $ 92.74
+0.00%
$ 310,027 $ 15,283
Jul 26, 1 AM $ 92.88
+0.16%
$ 310,495 $ 15,487
Jul 26, 12 AM $ 92.63
+0.41%
$ 309,649 $ 18,479
Jul 25, 11 PM $ 92.43
-0.01%
$ 308,991 $ 18,853
Jul 25, 10 PM $ 93.04
-0.10%
$ 311,020 $ 22,005
Jul 25, 9 PM $ 92.63
-0.02%
$ 309,659 $ 21,979
Jul 25, 8 PM $ 92.54
+0.21%
$ 309,370 $ 22,003
Jul 25, 7 PM $ 92.46
+0.14%
$ 309,101 $ 26,495
Jul 25, 6 PM $ 92.41
+0.05%
$ 308,914 $ 32,823
Jul 25, 5 PM $ 92.35
+0.00%
$ 308,726 $ 47,891
Jul 25, 4 PM $ 92.35
-0.04%
$ 308,737 $ 52,119
Jul 25, 3 PM $ 92.48
+0.25%
$ 309,176 $ 56,528
Jul 25, 2 PM $ 92.38
+0.01%
$ 308,822 $ 109,029
Jul 25, 1 PM $ 93.56
+1.19%
$ 312,785 $ 159,243
Jul 25, 12 PM $ 92.47
+0.04%
$ 309,111 $ 159,238
Jul 25, 11 AM $ 92.41
+0.00%
$ 308,942 $ 161,356
Jul 25, 9 AM $ 92.2
-0.12%
$ 308,237 $ 173,436
Jul 25, 8 AM $ 92.32
+0.00%
$ 308,630 $ 181,829
Jul 25, 7 AM $ 92.26
+0.01%
$ 308,436 $ 182,822
Jul 25, 6 AM $ 92.22
+0.03%
$ 308,302 $ 182,630
Jul 25, 5 AM $ 92.2
+0.20%
$ 308,222 $ 209,220
Jul 25, 4 AM $ 91.89
-0.02%
$ 307,172 $ 206,633