S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Robinhood Markets Inc (1HOOD)
Robinhood Markets Inc (1HOOD) Historical

1HOOD Robinhood Markets Inc

18.606

0.00 (0.00%)

May 22 2024 - Closed

Delayed by 15 minutes

1HOOD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	18.606	-0.74	-3.82%	19.37	19.37	18.366	240
May 21 2024	19.344	1.34	7.47%	19.71	19.742	19.344	1,193
May 20 2024	18.00	1.58	9.62%	18.634	18.928	18.00	961
May 17 2024	16.42	-0.73	-4.26%	16.62	16.62	16.42	910
May 16 2024	17.15	0.37	2.21%	17.10	17.15	17.098	1,560
May 15 2024	16.78	-0.32	-1.87%	16.846	16.934	16.50	4,430
May 14 2024	17.10	1.06	6.61%	15.97	17.10	15.97	1,066
May 13 2024	16.04	0.00	0.00%	16.04	16.04	16.04	0.00
May 10 2024	16.04	-0.42	-2.54%	16.04	16.04	16.04	160
May 09 2024	16.458	0.04	0.23%	17.776	17.776	16.458	1,280
May 08 2024	16.42	0.00	0.00%	16.42	16.42	16.42	0.00
May 07 2024	16.42	0.00	0.00%	16.42	16.42	16.42	0.00
May 06 2024	16.42	0.40	2.50%	17.246	17.246	16.42	72
May 03 2024	16.02	0.00	0.00%	16.02	16.02	16.02	0.00
May 02 2024	16.02	0.02	0.10%	16.02	16.02	16.02	30
Apr 30 2024	16.004	0.00	0.00%	16.004	16.004	16.004	0.00
Apr 29 2024	16.004	0.00	0.00%	16.004	16.004	16.004	0.00
Apr 26 2024	16.004	0.00	0.00%	16.004	16.004	16.004	0.00
Apr 25 2024	16.004	-0.59	-3.54%	15.944	16.004	14.42	1,149
Apr 24 2024	16.592	0.00	0.00%	16.592	16.592	16.592	0.00
Apr 23 2024	16.592	0.85	5.39%	16.08	16.592	16.08	420
Apr 22 2024	15.744	-0.15	-0.92%	15.744	15.744	15.744	800
Apr 19 2024	15.89	0.00	0.00%	15.89	15.89	15.89	0.00
Apr 18 2024	15.89	0.00	0.00%	15.89	15.89	15.89	0.00
Apr 17 2024	15.89	-0.08	-0.51%	16.28	16.28	15.89	773
Apr 16 2024	15.972	-0.95	-5.61%	15.976	15.976	15.972	124
Apr 15 2024	16.922	-0.06	-0.33%	16.922	16.922	16.922	75
Apr 12 2024	16.978	0.00	0.00%	16.978	16.978	16.978	0.00
Apr 11 2024	16.978	-0.02	-0.13%	16.978	16.978	16.978	30
Apr 10 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Apr 09 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Apr 08 2024	17.00	-0.52	-2.96%	17.272	17.30	17.00	757
Apr 05 2024	17.518	0.00	0.00%	17.518	17.518	17.518	0.00
Apr 04 2024	17.518	-0.31	-1.73%	17.518	17.518	17.518	70
Apr 03 2024	17.826	0.00	0.00%	17.826	17.826	17.826	0.00
Apr 02 2024	17.826	-0.66	-3.59%	17.94	18.13	17.05	2,506
Mar 28 2024	18.49	0.08	0.43%	18.92	19.00	18.49	1,506
Mar 27 2024	18.41	1.35	7.91%	18.91	19.31	18.41	775
Mar 26 2024	17.06	0.00	0.00%	17.06	17.06	17.06	0.00
Mar 25 2024	17.06	-0.59	-3.34%	17.06	17.06	17.06	117
Mar 22 2024	17.65	-0.13	-0.73%	17.65	17.65	17.65	70
Mar 21 2024	17.78	1.43	8.75%	17.26	17.78	17.26	530
Mar 20 2024	16.35	-0.34	-2.04%	16.35	16.35	16.35	41
Mar 19 2024	16.69	0.00	0.00%	16.69	16.69	16.69	0.00
Mar 18 2024	16.69	0.00	0.00%	16.69	16.69	16.69	0.00
Mar 15 2024	16.69	-0.22	-1.30%	16.75	16.90	16.69	149
Mar 14 2024	16.91	1.19	7.57%	17.40	17.40	16.54	1,390
Mar 13 2024	15.72	-0.14	-0.88%	15.68	15.72	15.68	413
Mar 12 2024	15.86	0.00	0.00%	15.86	15.86	15.86	0.00
Mar 11 2024	15.86	0.76	5.03%	15.86	15.86	15.86	50
Mar 08 2024	15.10	0.12	0.80%	15.28	15.28	15.10	370
Mar 07 2024	14.98	0.38	2.60%	14.95	14.98	14.95	220
Mar 06 2024	14.60	-0.68	-4.45%	14.65	14.65	14.42	820
Mar 05 2024	15.28	-0.02	-0.13%	14.89	15.28	14.89	211
Mar 04 2024	15.30	0.16	1.06%	15.74	15.74	15.30	186
Mar 01 2024	15.14	0.44	2.99%	15.29	15.29	15.14	310
Feb 29 2024	14.70	-0.48	-3.16%	14.70	14.70	14.70	1
Feb 28 2024	15.18	0.75	5.20%	15.18	15.18	15.18	25
Feb 27 2024	14.43	1.88	14.98%	14.90	14.90	14.43	1,425
Feb 26 2024	12.55	0.00	0.00%	12.55	12.55	12.55	0.00
Feb 23 2024	12.55	0.00	0.00%	12.55	12.55	12.55	0.00

Robinhood Markets

Integra Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions