Robinhood Markets Inc (1HOOD)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1 | -9.41071028456 | 22.315 | 22.315 | 18.64 | 59 | 21.09336158 | DE |
| 4 | -0.415 | -2.01163354338 | 20.63 | 22.615 | 18.64 | 273 | 21.21174359 | DE |
| 12 | 4.195 | 26.1860174782 | 16.02 | 23.17 | 15.97 | 515 | 18.8566519 | DE |
| 26 | 10.235 | 102.55511022 | 9.98 | 23.17 | 9.925 | 576 | 16.50992359 | DE |
| 52 | 9.115 | 82.1171171171 | 11.1 | 23.17 | 7.6 | 688 | 13.97122327 | DE |
| 156 | 10.015 | 98.1862745098 | 10.2 | 23.17 | 7.6 | 609 | 13.62240723 | DE |
| 260 | 10.015 | 98.1862745098 | 10.2 | 23.17 | 7.6 | 609 | 13.62240723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 20.215 | -0.91 | -4.31 | 19.09 | 20.215 | 18.64 | 410 |
| 1721836500 | 21.125 | 0 | 0.00 | 21.125 | 21.125 | 21.125 | 0 |
| 1721750100 | 21.125 | 0 | 0.00 | 21.125 | 21.125 | 21.125 | 0 |
| 1721663700 | 21.125 | 0.18 | 0.84 | 21.125 | 21.125 | 21.125 | 67 |
| 1721404500 | 20.95 | -1.37 | -6.12 | 20.95 | 20.95 | 20.95 | 100 |
| 1721318100 | 22.315 | -0.28 | -1.24 | 22.315 | 22.315 | 22.315 | 10 |
| 1721231700 | 22.595 | 0.17 | 0.78 | 22.615 | 22.615 | 22.1 | 880 |
| 1721145300 | 22.42 | 0.75 | 3.44 | 22.2 | 22.42 | 22.2 | 70 |
| 1721058900 | 21.675 | 1.28 | 6.28 | 21.935 | 21.935 | 21.675 | 345 |
| 1720799700 | 20.395 | -0.2 | -0.95 | 20.225 | 20.395 | 20.225 | 70 |
| 1720713300 | 20.59 | 0.05 | 0.27 | 20.655 | 20.655 | 20.59 | 899 |
| 1720626900 | 20.535 | -0.09 | -0.41 | 21.075 | 21.075 | 20.535 | 300 |
| 1720540500 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 0 |
| 1720454100 | 20.62 | 0.05 | 0.24 | 19.7 | 20.625 | 18.75 | 961 |
| 1720194900 | 20.57 | -0.19 | -0.92 | 20.57 | 20.57 | 20.57 | 4 |
| 1720108500 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 0 |
| 1720022100 | 20.76 | -0.63 | -2.95 | 20.76 | 20.76 | 20.76 | 96 |
| 1719935700 | 21.39 | 0 | 0.00 | 21.39 | 21.39 | 21.39 | 0 |
| 1719849300 | 21.39 | 0.29 | 1.35 | 21.39 | 21.39 | 21.39 | 93 |
| 1719590100 | 21.105 | 0.11 | 0.52 | 20.005 | 21.43 | 20.005 | 180 |
| 1719503700 | 20.995 | -0.36 | -1.69 | 20.63 | 20.995 | 20.63 | 20 |
| 1719417300 | 21.355 | 1.49 | 7.51 | 20.85 | 21.355 | 20.85 | 33 |
| 1719330900 | 19.864 | -0.56 | -2.72 | 19.862 | 19.864 | 19.862 | 291 |
| 1719244500 | 20.42 | 0 | 0.00 | 20.42 | 20.42 | 20.42 | 0 |
| 1718985300 | 20.42 | -0.25 | -1.21 | 20.42 | 20.42 | 20.42 | 1290 |
| 1718898900 | 20.67 | 0 | 0.00 | 20.67 | 20.67 | 20.67 | 0 |
| 1718812500 | 20.67 | 0 | 0.00 | 20.67 | 20.67 | 20.67 | 0 |
| 1718726100 | 20.67 | 0.16 | 0.78 | 20.585 | 20.67 | 20.585 | 103 |
| 1718639700 | 20.51 | -1.03 | -4.76 | 21.535 | 21.535 | 20.51 | 117 |
| 1718380500 | 21.535 | 0 | 0.00 | 21.535 | 21.535 | 21.535 | 2 |
| 1718294100 | 21.535 | -0.52 | -2.36 | 22.125 | 23.17 | 21.39 | 360 |
| 1718207700 | 22.055 | 0.73 | 3.45 | 20.415 | 22.055 | 20.415 | 59 |
| 1718121300 | 21.32 | -0.52 | -2.36 | 21.255 | 21.32 | 21.255 | 29 |
| 1718034900 | 21.835 | 0 | 0.00 | 21.835 | 21.835 | 21.835 | 0 |
| 1717775700 | 21.835 | 0.87 | 4.15 | 21.995 | 23.11 | 21.35 | 1974 |
| 1717689300 | 20.965 | 1.2 | 6.09 | 20.3 | 20.965 | 20.3 | 36 |
| 1717602900 | 19.762 | 0 | 0.00 | 19.762 | 19.762 | 19.762 | 0 |
| 1717516500 | 19.762 | -0.24 | -1.21 | 19.762 | 19.762 | 19.762 | 80 |
| 1717430100 | 20.005 | 1.01 | 5.29 | 19.782 | 20.005 | 19.782 | 104 |
| 1717170900 | 19 | 0 | 0.00 | 20.01 | 20.01 | 19 | 1463 |
| 1717084500 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716998100 | 19 | -0.01 | -0.05 | 19.666 | 19.666 | 19 | 30 |
| 1716911700 | 19.01 | 0.01 | 0.05 | 19.01 | 19.01 | 19.01 | 5 |
| 1716825300 | 19 | 0.39 | 2.12 | 19.278 | 19.278 | 19 | 190 |
| 1716566100 | 18.606 | 0 | 0.00 | 18.606 | 18.606 | 18.606 | 0 |
| 1716479700 | 18.606 | 0 | 0.00 | 18.606 | 18.606 | 18.606 | 0 |
| 1716393300 | 18.606 | -0.74 | -3.82 | 19.37 | 19.37 | 18.366 | 240 |
| 1716306900 | 19.344 | 1.34 | 7.47 | 19.71 | 19.742 | 19.344 | 1193 |
| 1716220500 | 18 | 1.58 | 9.62 | 18.634 | 18.928 | 18 | 961 |
| 1715961300 | 16.42 | -0.73 | -4.26 | 16.62 | 16.62 | 16.42 | 910 |
| 1715874900 | 17.15 | 0.37 | 2.21 | 17.1 | 17.15 | 17.098 | 1560 |
| 1715788500 | 16.78 | -0.32 | -1.87 | 16.846 | 16.934 | 16.5 | 4430 |
| 1715702100 | 17.1 | 1.06 | 6.61 | 15.97 | 17.1 | 15.97 | 1066 |
| 1715615700 | 16.04 | 0 | 0.00 | 16.04 | 16.04 | 16.04 | 0 |
| 1715356500 | 16.04 | -0.42 | -2.54 | 16.04 | 16.04 | 16.04 | 160 |
| 1715270100 | 16.457999 | 0.04 | 0.23 | 17.776 | 17.776 | 16.457999 | 1280 |
| 1715183700 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1715097300 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1715010900 | 16.42 | 0.4 | 2.50 | 17.246 | 17.246 | 16.42 | 72 |
| 1714751700 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1714665300 | 16.02 | 0.02 | 0.10 | 16.02 | 16.02 | 16.02 | 30 |
| 1714492500 | 16.004 | 0 | 0.00 | 16.004 | 16.004 | 16.004 | 0 |
| 1714406100 | 16.004 | 0 | 0.00 | 16.004 | 16.004 | 16.004 | 0 |
| 1714146900 | 16.004 | 0 | 0.00 | 16.004 | 16.004 | 16.004 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
