Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Robinhood Markets Inc Cl A (NQ: HOOD )

17.30 -0.55 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 19.04 19.47 17.04 17.30 51,065,032 -0.55(-3.08%)
May 08, 2024 17.60 17.94 17.37 17.85 22,897,062 -0.14(-0.78%)
May 07, 2024 17.75 18.26 17.67 17.99 12,419,759 +0.21(+1.18%)
May 06, 2024 17.63 18.46 17.48 17.78 18,684,790 -0.17(-0.95%)
May 03, 2024 17.88 18.14 17.63 17.95 9,478,776 +0.34(+1.93%)
May 02, 2024 16.93 17.63 16.76 17.61 7,530,021 +0.96(+5.77%)
May 01, 2024 16.43 17.35 16.31 16.65 8,900,488 +0.16(+0.97%)
Apr 30, 2024 17.14 17.30 16.47 16.49 8,975,152 -0.85(-4.90%)
Apr 29, 2024 17.71 18.29 17.30 17.34 8,416,131 -0.54(-3.02%)
Apr 26, 2024 17.12 17.90 16.92 17.88 8,203,881 +0.76(+4.44%)
Apr 25, 2024 16.89 17.26 16.57 17.12 7,138,161 -0.19(-1.10%)
Apr 24, 2024 17.67 17.89 17.08 17.31 7,316,663 -0.31(-1.76%)
Apr 23, 2024 17.13 17.82 17.05 17.62 6,956,138 +0.43(+2.50%)
Apr 22, 2024 16.94 17.34 16.67 17.19 7,415,748 +0.56(+3.37%)
Apr 19, 2024 16.89 17.23 16.50 16.63 9,555,156 -0.45(-2.63%)
Apr 18, 2024 17.19 17.59 16.89 17.08 7,949,307 +0.00(+0.00%)
Apr 17, 2024 17.38 17.45 16.46 17.08 10,392,093 -0.23(-1.33%)
Apr 16, 2024 17.13 17.58 16.84 17.31 9,295,416 +0.12(+0.70%)
Apr 15, 2024 18.08 18.26 16.98 17.19 14,125,070 -0.78(-4.34%)
Apr 12, 2024 18.85 18.89 17.83 17.97 9,613,234 -1.03(-5.42%)
Apr 11, 2024 17.70 19.05 17.70 19.00 14,057,252 +0.66(+3.60%)
Apr 10, 2024 17.68 18.44 17.59 18.34 7,745,967 +0.04(+0.22%)
Apr 09, 2024 18.66 18.75 18.00 18.30 7,931,229 -0.26(-1.40%)
Apr 08, 2024 18.88 19.10 18.44 18.56 9,360,379 +0.16(+0.87%)
Apr 05, 2024 18.23 18.82 17.87 18.40 11,636,513 -0.05(-0.27%)
Apr 04, 2024 19.25 19.29 18.30 18.45 15,432,391 -0.76(-3.96%)
Apr 03, 2024 18.92 19.54 18.86 19.21 8,615,764 +0.01(+0.05%)
Apr 02, 2024 18.37 19.33 18.03 19.20 15,947,880 -0.21(-1.08%)
Apr 01, 2024 19.98 20.15 19.37 19.41 15,663,086 -0.72(-3.58%)
Mar 28, 2024 20.01 20.06 20.05 20.13 16,728,286 +0.12(+0.60%)
Mar 27, 2024 20.53 20.55 19.62 20.01 31,223,820 +0.73(+3.79%)
Mar 26, 2024 19.32 19.61 19.16 19.28 12,044,982 +0.20(+1.05%)
Mar 25, 2024 18.40 19.10 18.37 19.08 15,699,842 +0.78(+4.26%)
Mar 22, 2024 18.64 18.95 18.24 18.30 11,310,959 -0.79(-4.14%)
Mar 21, 2024 18.66 19.41 18.40 19.09 16,044,523 +0.53(+2.86%)
Mar 20, 2024 17.24 18.57 17.12 18.56 14,742,318 +1.32(+7.66%)
Mar 19, 2024 17.72 17.83 16.70 17.24 14,673,683 -0.97(-5.33%)
Mar 18, 2024 18.10 18.41 17.83 18.21 13,177,858 +0.06(+0.33%)
Mar 15, 2024 17.82 18.36 17.50 18.15 17,775,578 +0.10(+0.55%)
Mar 14, 2024 19.12 19.23 17.75 18.05 48,631,456 +0.89(+5.19%)
Mar 13, 2024 16.31 17.36 16.23 17.16 15,533,620 +0.77(+4.70%)
Mar 12, 2024 16.88 16.90 16.19 16.39 13,379,330 -0.47(-2.79%)
Mar 11, 2024 16.99 17.48 16.76 16.86 14,930,073 -0.14(-0.82%)
Mar 08, 2024 16.58 17.62 16.57 17.00 20,002,848 +0.64(+3.91%)
Mar 07, 2024 16.62 16.62 16.13 16.36 9,855,161 -0.04(-0.24%)
Mar 06, 2024 16.10 16.59 15.77 16.40 13,082,662 +0.47(+2.95%)
Mar 05, 2024 16.30 16.33 15.66 15.93 17,659,186 -0.70(-4.21%)
Mar 04, 2024 17.07 17.22 16.54 16.63 17,295,220 +0.05(+0.30%)
Mar 01, 2024 16.30 16.60 16.12 16.58 13,227,148 +0.27(+1.66%)
Feb 29, 2024 16.17 16.51 15.66 16.31 21,201,652 +0.18(+1.12%)
Feb 28, 2024 16.06 16.53 15.90 16.13 25,037,552 -0.12(-0.74%)
Feb 27, 2024 15.89 16.29 15.55 16.25 24,779,658 +0.66(+4.23%)
Feb 26, 2024 14.71 15.61 14.68 15.59 27,913,736 +1.11(+7.67%)
Feb 23, 2024 14.04 14.50 14.01 14.48 15,963,308 +0.51(+3.65%)
Feb 22, 2024 13.71 14.09 13.59 13.97 10,938,810 +0.38(+2.80%)
Feb 21, 2024 13.76 13.89 13.39 13.59 14,263,338 -0.50(-3.55%)
Feb 20, 2024 14.00 14.23 13.68 14.09 16,861,804 +0.09(+0.64%)
Feb 16, 2024 13.38 14.36 13.32 14.00 34,950,700 +0.58(+4.32%)
Feb 15, 2024 13.40 13.54 13.04 13.42 24,319,114 +0.04(+0.30%)
Feb 14, 2024 13.65 13.90 12.77 13.38 76,191,864 +1.54(+13.01%)
Feb 13, 2024 11.61 11.94 11.43 11.84 35,829,472 -0.17(-1.42%)
Feb 12, 2024 11.73 12.13 11.65 12.01 21,769,880 +0.46(+3.98%)
Feb 09, 2024 11.40 11.60 11.25 11.55 11,956,965 +0.33(+2.94%)
Feb 08, 2024 11.05 11.34 11.00 11.22 7,830,546 +0.22(+2.00%)
Feb 07, 2024 10.84 11.08 10.64 11.00 7,519,601 +0.22(+2.04%)
Feb 06, 2024 10.57 10.80 10.54 10.78 5,077,438 +0.22(+2.08%)
Feb 05, 2024 10.82 10.88 10.51 10.56 7,620,061 -0.36(-3.30%)
Feb 02, 2024 10.75 11.02 10.65 10.92 7,401,547 +0.01(+0.09%)
Feb 01, 2024 10.79 10.94 10.61 10.91 5,779,772 +0.17(+1.58%)
Jan 31, 2024 10.94 11.17 10.70 10.74 7,325,964 -0.27(-2.45%)
Jan 30, 2024 11.23 11.29 10.95 11.01 7,022,986 -0.30(-2.65%)
Jan 29, 2024 10.83 11.33 10.76 11.31 10,843,759 +0.52(+4.82%)
Jan 26, 2024 10.76 11.01 10.71 10.79 4,742,070 +0.09(+0.84%)
Jan 25, 2024 10.85 10.90 10.62 10.70 5,283,449 -0.11(-1.02%)
Jan 24, 2024 11.10 11.22 10.73 10.81 6,810,932 -0.14(-1.28%)
Jan 23, 2024 11.16 11.30 10.87 10.95 6,937,318 -0.04(-0.36%)
Jan 22, 2024 10.81 11.17 10.81 10.99 9,442,173 +0.28(+2.61%)
Jan 19, 2024 10.68 10.75 10.38 10.71 7,977,246 +0.04(+0.37%)
Jan 18, 2024 10.76 10.82 10.53 10.67 8,026,827 +0.02(+0.19%)
Jan 17, 2024 10.71 10.74 10.52 10.65 8,605,976 -0.28(-2.56%)
Jan 16, 2024 10.92 11.03 10.62 10.93 9,388,297 -0.09(-0.82%)
Jan 12, 2024 11.50 11.56 10.99 11.02 16,539,332 -0.69(-5.89%)
Jan 11, 2024 12.53 12.58 11.63 11.71 13,443,906 -0.43(-3.54%)
Jan 10, 2024 12.18 12.35 11.78 12.14 8,373,603 -0.06(-0.49%)
Jan 09, 2024 12.25 12.36 12.13 12.20 7,337,221 -0.22(-1.77%)
Jan 08, 2024 11.97 12.58 11.96 12.42 17,219,516 +0.53(+4.46%)
Jan 05, 2024 11.82 12.16 11.77 11.89 8,188,749 -0.09(-0.75%)
Jan 04, 2024 11.65 12.17 11.63 11.98 9,581,461 +0.19(+1.61%)
Jan 03, 2024 11.68 11.97 11.55 11.79 13,655,305 -0.58(-4.69%)
Jan 02, 2024 12.74 12.75 12.28 12.37 11,646,641 -0.37(-2.90%)
Dec 29, 2023 13.16 13.17 12.52 12.74 14,599,856 -0.44(-3.34%)
Dec 28, 2023 13.11 13.28 13.06 13.18 8,584,004 -0.08(-0.60%)
Dec 27, 2023 13.03 13.51 12.91 13.26 16,043,342 +0.32(+2.47%)
Dec 26, 2023 13.00 13.14 12.86 12.94 8,125,537 -0.01(-0.08%)
Dec 22, 2023 13.01 13.15 12.79 12.95 10,553,761 +0.06(+0.47%)
Dec 21, 2023 12.81 13.06 12.51 12.89 14,456,794 +0.27(+2.14%)
Dec 20, 2023 13.32 13.45 12.59 12.62 32,565,718 -0.55(-4.18%)
Dec 19, 2023 12.06 13.19 12.04 13.17 31,708,096 +1.24(+10.39%)
Dec 18, 2023 11.55 11.98 11.44 11.93 14,369,778 +0.24(+2.05%)
Dec 15, 2023 12.01 12.02 11.52 11.69 16,810,428 -0.40(-3.31%)
Dec 14, 2023 12.35 12.39 11.79 12.09 22,663,226 +0.10(+0.83%)
Dec 13, 2023 11.63 12.02 11.12 11.99 24,273,286 +0.36(+3.10%)
Dec 12, 2023 11.77 11.90 11.54 11.63 13,370,735 -0.08(-0.68%)
Dec 11, 2023 11.55 11.79 11.32 11.71 18,563,752 -0.02(-0.17%)
Dec 08, 2023 11.23 11.74 11.02 11.73 23,220,168 +0.25(+2.18%)
Dec 07, 2023 11.07 11.70 10.81 11.48 26,134,320 +0.21(+1.86%)
Dec 06, 2023 10.88 11.65 10.73 11.27 51,275,640 +0.74(+7.03%)
Dec 05, 2023 9.790 10.64 9.660 10.53 38,536,240 +0.98(+10.26%)
Dec 04, 2023 9.460 9.735 9.330 9.550 17,959,484 +0.23(+2.47%)
Dec 01, 2023 8.820 9.390 8.820 9.320 16,328,991 +0.52(+5.91%)
Nov 30, 2023 9.190 9.200 8.690 8.800 15,171,324 -0.12(-1.35%)
Nov 29, 2023 8.840 9.180 8.770 8.920 13,960,195 +0.28(+3.24%)
Nov 28, 2023 8.380 8.650 8.345 8.640 10,046,628 +0.25(+2.98%)
Nov 27, 2023 8.270 8.460 8.210 8.390 7,066,147 +0.10(+1.21%)
Nov 24, 2023 8.200 8.300 8.130 8.290 3,613,000 +0.07(+0.85%)
Nov 22, 2023 8.030 8.255 7.980 8.220 8,533,547 +0.24(+3.01%)
Nov 21, 2023 8.060 8.130 7.960 7.980 7,727,462 -0.15(-1.85%)
Nov 20, 2023 8.100 8.270 7.985 8.130 13,187,216 +0.03(+0.37%)
Nov 17, 2023 7.980 8.135 7.925 8.100 9,163,442 +0.16(+2.02%)
Nov 16, 2023 8.280 8.290 7.910 7.940 13,514,674 -0.39(-4.68%)
Nov 15, 2023 8.570 8.610 8.310 8.330 11,138,610 -0.17(-2.00%)
Nov 14, 2023 8.550 8.710 8.450 8.500 10,682,932 +0.19(+2.29%)
Nov 13, 2023 8.160 8.410 8.130 8.310 7,978,097 +0.08(+0.97%)
Nov 10, 2023 8.000 8.300 7.990 8.230 11,019,660 +0.30(+3.78%)
Nov 09, 2023 8.540 8.620 7.920 7.930 15,708,733 -0.44(-5.20%)
Nov 08, 2023 8.780 8.900 8.280 8.365 26,979,524 -1.39(-14.29%)
Nov 07, 2023 9.610 9.850 9.590 9.760 12,888,802 +0.17(+1.77%)
Nov 06, 2023 9.780 9.820 9.520 9.590 4,880,093 -0.10(-1.03%)
Nov 03, 2023 9.660 9.790 9.560 9.690 8,838,353 +0.21(+2.22%)
Nov 02, 2023 9.190 9.505 9.190 9.480 7,789,737 +0.40(+4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.