Robinhood Markets Inc (1HOOD)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.495 | -1.26939351199 | 38.995 | 41.995 | 38.175 | 1098 | 40.47523349 | DE |
| 4 | 0.505 | 1.32912225293 | 37.995 | 44.61 | 33 | 1376 | 38.92014588 | DE |
| 12 | 13.905 | 56.5358812767 | 24.595 | 44.61 | 21.5 | 1309 | 34.18430042 | DE |
| 26 | 17.425 | 82.6809015421 | 21.075 | 44.61 | 13.726 | 942 | 32.29067548 | DE |
| 52 | 27.69 | 256.151711378 | 10.81 | 44.61 | 9.755 | 784 | 26.28532769 | DE |
| 156 | 28.3 | 277.450980392 | 10.2 | 44.61 | 7.6 | 751 | 22.63062781 | DE |
| 260 | 28.3 | 277.450980392 | 10.2 | 44.61 | 7.6 | 751 | 22.63062781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 38.5 | 0 | 0.00 | 39.285 | 39.3 | 38.5 | 159 |
| 1736441700 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1736355300 | 38.5 | -1.7 | -4.23 | 38.93 | 41.995 | 38.175 | 788 |
| 1736268900 | 40.2 | -1.1 | -2.66 | 40.94 | 41.4 | 38.805 | 920 |
| 1736182500 | 41.3 | 3.03 | 7.90 | 39.955 | 41.3 | 39.95 | 2549 |
| 1735923300 | 38.275 | 0.48 | 1.26 | 38.995 | 39 | 38.275 | 133 |
| 1735836900 | 37.8 | 1.5 | 4.13 | 36.745 | 37.8 | 36.745 | 555 |
| 1735577700 | 36.3 | -0.43 | -1.17 | 36.9 | 37.1 | 36.3 | 258 |
| 1735318500 | 36.73 | 0.77 | 2.16 | 39 | 39 | 36.73 | 663 |
| 1734972900 | 35.955 | 0.35 | 1.00 | 36.7 | 36.7 | 35.955 | 280 |
| 1734713700 | 35.6 | -0.96 | -2.61 | 34.385 | 35.6 | 33 | 1828 |
| 1734627300 | 36.555 | -1.45 | -3.80 | 36.305 | 37.35 | 35.415 | 1477 |
| 1734540900 | 38 | -1.6 | -4.04 | 39.6 | 40 | 38 | 1214 |
| 1734454500 | 39.6 | -0.8 | -1.98 | 41.8 | 44.61 | 38.1 | 4298 |
| 1734368100 | 40.4 | 3.23 | 8.68 | 39.24 | 40.5 | 38.7 | 3725 |
| 1734108900 | 37.175 | 1.22 | 3.41 | 37.995 | 38.08 | 36.84 | 574 |
| 1734022500 | 35.95 | -0.25 | -0.69 | 36.255 | 36.8 | 35.9 | 165 |
| 1733936100 | 36.2 | -0.5 | -1.36 | 36.34 | 36.8 | 36.2 | 596 |
| 1733849700 | 36.7 | -1.2 | -3.17 | 38.3 | 38.5 | 36.7 | 1499 |
| 1733763300 | 37.9 | -0.3 | -0.79 | 40.29 | 41.21 | 37.5 | 1797 |
| 1733504100 | 38.2 | 0.05 | 0.14 | 37.475 | 38.2 | 37.1 | 851 |
| 1733417700 | 38.145 | 1.22 | 3.30 | 39.5 | 41.615 | 38.145 | 3809 |
| 1733331300 | 36.925 | 0.32 | 0.89 | 36.57 | 38.23 | 36.335 | 2263 |
| 1733244900 | 36.6 | 0 | 0.00 | 36.18 | 36.6 | 35.005 | 1642 |
| 1733158500 | 36.6 | 0.5 | 1.39 | 34.98 | 36.9 | 34.98 | 1570 |
| 1732899300 | 36.1 | -1.75 | -4.62 | 36.21 | 37 | 35.7 | 904 |
| 1732812900 | 37.85 | 1.65 | 4.56 | 37.85 | 37.85 | 37.85 | 105 |
| 1732726500 | 36.2 | 0.73 | 2.04 | 35.26 | 38 | 34.75 | 667 |
| 1732640100 | 35.475 | -1.33 | -3.60 | 36.76 | 36.76 | 34.8 | 1446 |
| 1732553700 | 36.8 | 2.7 | 7.92 | 36.255 | 37.8 | 32.63 | 2653 |
| 1732294500 | 34.1 | -0.3 | -0.87 | 34.945 | 34.945 | 32.9 | 662 |
| 1732208100 | 34.4 | -1 | -2.82 | 36.005 | 36.2 | 32.604999 | 1386 |
| 1732121700 | 35.4 | 2.3 | 6.95 | 34.665 | 36.4 | 33.805 | 1634 |
| 1732035300 | 33.1 | -0.4 | -1.19 | 33.64 | 34.4 | 32.585 | 2676 |
| 1731948900 | 33.5 | 3.6 | 12.04 | 31.165 | 33.6 | 30.5 | 1743 |
| 1731689700 | 29.9 | -0.7 | -2.29 | 30.355 | 30.8 | 29.44 | 725 |
| 1731603300 | 30.6 | -1.4 | -4.38 | 30.59 | 31.405 | 30 | 679 |
| 1731516900 | 32 | 1.7 | 5.61 | 30.925 | 32 | 30.3 | 1236 |
| 1731430500 | 30.3 | -1 | -3.19 | 32.034999 | 33.195 | 29.9 | 3416 |
| 1731344100 | 31.3 | 4.4 | 16.36 | 30.84 | 32.4 | 30.04 | 2719 |
| 1731084900 | 26.9 | -0.7 | -2.54 | 27.3 | 27.33 | 26.9 | 287 |
| 1730998500 | 27.6 | 0.3 | 1.10 | 27.5 | 27.6 | 27.085 | 153 |
| 1730912100 | 27.3 | 5.3 | 24.09 | 24.53 | 27.4 | 23.86 | 3550 |
| 1730825700 | 22 | 0 | 0.00 | 22 | 22 | 22 | 29 |
| 1730739300 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730480100 | 22 | 0 | 0.00 | 22.035 | 22.035 | 21.5 | 646 |
| 1730393700 | 22 | -3.8 | -14.73 | 23.055 | 23.6 | 22 | 1827 |
| 1730307300 | 25.8 | -0.6 | -2.27 | 26.28 | 26.6 | 25.8 | 1110 |
| 1730220900 | 26.4 | 0.6 | 2.33 | 26.8 | 26.8 | 26.375 | 358 |
| 1730134500 | 25.8 | 0.38 | 1.49 | 25.69 | 26.015 | 25.69 | 1841 |
| 1729871700 | 25.42 | -0.08 | -0.31 | 25.6 | 25.6 | 25.015 | 1292 |
| 1729785300 | 25.5 | 0.2 | 0.77 | 24.6 | 25.5 | 24.6 | 680 |
| 1729698900 | 25.305 | 0.73 | 2.95 | 25.305 | 25.305 | 25.305 | 50 |
| 1729612500 | 24.58 | -0.2 | -0.81 | 24.2 | 24.58 | 24.2 | 198 |
| 1729526100 | 24.78 | -0.16 | -0.62 | 24.845 | 24.845 | 24.55 | 306 |
| 1729266900 | 24.935 | 0.01 | 0.04 | 24.595 | 25.215 | 24 | 938 |
| 1729180500 | 24.925 | 0 | 0.00 | 25.505 | 27.005 | 24.925 | 1552 |
| 1729094100 | 24.925 | 0.06 | 0.24 | 24.61 | 26.4 | 24.61 | 670 |
| 1729007700 | 24.865 | 0.24 | 1.00 | 25.04 | 25.57 | 24.865 | 497 |
| 1728921300 | 24.62 | 0.62 | 2.58 | 24.235 | 24.735 | 24 | 202 |
| 1728662100 | 24 | 0.41 | 1.74 | 23.855 | 25 | 23.855 | 1409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
