Robinhood Markets Inc (7KY)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 20.93 | -0.27 | -1.25 | 21.245 | 21.45 | 20.93 | 12038 |
| 1719520020 | 21.195 | 0.07 | 0.33 | 20.954999 | 21.245 | 20.655 | 10376 |
| 1719433620 | 21.125 | 0.48 | 2.35 | 21.485 | 21.805 | 20.86 | 21019 |
| 1719347160 | 20.64 | 0.46 | 2.28 | 19.803999 | 20.745 | 19.803999 | 7902 |
| 1719260820 | 20.18 | -0.63 | -3.03 | 20.895 | 20.895 | 19.524 | 28618 |
| 1719001620 | 20.809999 | 0.57 | 2.82 | 20.329999 | 20.89 | 19.914 | 10022 |
| 1718915160 | 20.239999 | 0.13 | 0.62 | 20.8 | 21.2 | 19.802 | 39717 |
| 1718828820 | 20.114999 | -0.3 | -1.47 | 20.25 | 20.454999 | 20.114999 | 6297 |
| 1718742360 | 20.415 | -0.38 | -1.80 | 20.72 | 20.93 | 20.35 | 23730 |
| 1718656020 | 20.79 | -0.13 | -0.60 | 21.195 | 21.315 | 20.265 | 20686 |
| 1718396820 | 20.915 | -0.89 | -4.08 | 21.78 | 22.075 | 20.915 | 18820 |
| 1718310420 | 21.805 | -0.14 | -0.62 | 22.12 | 22.7 | 21.335 | 39660 |
| 1718224020 | 21.94 | 0.29 | 1.34 | 21.56 | 22.46 | 21.525 | 21040 |
| 1718137620 | 21.65 | -0.13 | -0.60 | 21.79 | 21.795 | 20.665 | 26006 |
| 1718051220 | 21.78 | 1.22 | 5.93 | 20.675 | 21.835 | 20.6 | 31089 |
| 1717792020 | 20.559999 | -0.53 | -2.51 | 21.695 | 22.5 | 20.545 | 92867 |
| 1717705620 | 21.09 | 1.48 | 7.55 | 19.902 | 21.38 | 19.35 | 153838 |
| 1717619220 | 19.61 | 0.45 | 2.35 | 19.198 | 19.634 | 18.724 | 16085 |
| 1717532820 | 19.16 | -0.3 | -1.54 | 19.372 | 19.82 | 19.1 | 11984 |
| 1717446420 | 19.46 | 0.23 | 1.22 | 19.463999 | 20.67 | 19.03 | 34255 |
| 1717187220 | 19.226 | -0.95 | -4.70 | 20.05 | 20.36 | 18.622 | 32549 |
| 1717100820 | 20.175 | 0.68 | 3.50 | 19.149999 | 20.53 | 19.126 | 30145 |
| 1717014420 | 19.492 | 0.74 | 3.96 | 19.608 | 20.005 | 18.728 | 33422 |
| 1716928020 | 18.75 | -0.6 | -3.09 | 19.22 | 19.22 | 18.434 | 6141 |
| 1716841560 | 19.348 | 0.5 | 2.64 | 18.956 | 19.408 | 18.818 | 6852 |
| 1716582420 | 18.85 | 1.08 | 6.09 | 18.024 | 18.85 | 17.716 | 10098 |
| 1716496020 | 17.768 | -0.5 | -2.73 | 18.68 | 18.68 | 17.674 | 16479 |
| 1716409620 | 18.265999 | -0.94 | -4.90 | 19.382 | 19.508 | 18.13 | 22004 |
| 1716323160 | 19.207999 | 0.33 | 1.73 | 19.68 | 19.85 | 18.826 | 22317 |
| 1716236760 | 18.882 | 0.37 | 1.99 | 18.546 | 19.18 | 18.05 | 15007 |
| 1715977620 | 18.514 | 2.01 | 12.21 | 16.652 | 18.584 | 16.5 | 48284 |
| 1715891220 | 16.5 | -0.52 | -3.08 | 17.098 | 17.489999 | 16.5 | 13245 |
| 1715804820 | 17.024 | 0.34 | 2.03 | 16.758 | 17.098 | 16.379999 | 34407 |
| 1715718420 | 16.686 | 1 | 6.36 | 15.816 | 17.2 | 15.728 | 34089 |
| 1715631960 | 15.688 | 0.59 | 3.91 | 15.138 | 16.271999 | 15.082 | 18763 |
| 1715372820 | 15.098 | -0.73 | -4.64 | 16.123999 | 16.302 | 15.098 | 20793 |
| 1715286420 | 15.832 | -0.75 | -4.51 | 17.37 | 18.085999 | 15.832 | 19230 |
| 1715200020 | 16.579999 | -0.15 | -0.90 | 16.716 | 16.716 | 16.39 | 1820 |
| 1715113620 | 16.73 | 0.22 | 1.36 | 16.514 | 16.912 | 16.5 | 4353 |
| 1715027220 | 16.506 | -0.03 | -0.21 | 16.702 | 17.271999 | 15.578 | 10606 |
| 1714768020 | 16.54 | 0.38 | 2.35 | 16.786 | 16.786 | 16.364 | 2171 |
| 1714681560 | 16.16 | 0.62 | 3.99 | 15.682 | 16.16 | 15.636 | 5640 |
| 1714508820 | 15.54 | -0.73 | -4.46 | 16.328 | 16.328 | 15.54 | 4677 |
| 1714422420 | 16.265999 | -0.33 | -2.01 | 16.622 | 16.796 | 16.265999 | 6037 |
| 1714163220 | 16.6 | 0.75 | 4.72 | 16.128 | 16.648 | 16.026 | 11695 |
| 1714076820 | 15.852 | -0.21 | -1.33 | 15.852 | 16.134 | 15.59 | 5980 |
| 1713990420 | 16.065999 | -0.44 | -2.65 | 16.7 | 16.739999 | 15.974 | 3088 |
| 1713903960 | 16.504 | 0.34 | 2.12 | 16.292 | 16.574 | 16.018 | 2433 |
| 1713817560 | 16.161999 | 0.57 | 3.67 | 15.598 | 16.29 | 15.592 | 15978 |
| 1713558420 | 15.59 | -0.5 | -3.08 | 15.812 | 16.117999 | 15.578 | 11635 |
| 1713472020 | 16.085999 | 0.09 | 0.54 | 15.956 | 16.28 | 15.956 | 966 |
| 1713385620 | 16 | -0.41 | -2.49 | 16.352 | 16.398 | 15.5 | 6457 |
| 1713299220 | 16.408 | 0.27 | 1.65 | 16.006 | 16.547999 | 15.802 | 20371 |
| 1713212820 | 16.142 | -0.76 | -4.51 | 16.756 | 17.082 | 15.974 | 14475 |
| 1712953620 | 16.904 | -0.79 | -4.45 | 17.716 | 17.777999 | 16.79 | 7230 |
| 1712867220 | 17.692 | 0.64 | 3.77 | 16.998 | 17.692 | 16.364 | 13863 |
| 1712780760 | 17.05 | 0.25 | 1.46 | 16.806 | 17.088 | 16.192 | 15354 |
| 1712694360 | 16.803999 | -0.24 | -1.41 | 17.232 | 17.297999 | 16.6 | 14054 |
| 1712607960 | 17.044 | 0.09 | 0.52 | 16.829999 | 17.596 | 16.792 | 52216 |
| 1712348820 | 16.956 | -0.14 | -0.81 | 16.902 | 17.424 | 16.559999 | 58768 |
| 1712262360 | 17.094 | -0.66 | -3.71 | 17.88 | 17.956 | 16.899999 | 9504 |
| 1712175960 | 17.752 | -0.11 | -0.59 | 17.64 | 18.064 | 17.64 | 10009 |
| 1712089560 | 17.858 | -0.69 | -3.73 | 18.25 | 18.25 | 16.732 | 28251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
