Robinhood Stock Price History Breakdown

HOOD
 Stock
  

USD 8.18  0.04  0.49%   

As of today, the current price of Robinhood Markets is  8.18 , as last reported on the 4th of July, with the highest price reaching  8.40  and the lowest price hitting  8.02  during the day.
Robinhood Markets maintains Sharpe Ratio (i.e., Efficiency) of -0.0998, which implies the firm had -0.0998% of return per unit of risk over the last 3 months. Macroaxis standpoint towards forecasting the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Robinhood Markets exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to check Robinhood Markets risk adjusted performance of (0.20), and Coefficient Of Variation of (698.91) to confirm the risk estimate we provide.
  
Refresh
As of July 4, 2022, Net Income Common Stock is expected to decline to about (3.8 B). As of July 4, 2022, Price to Book Value is expected to decline to 1.87. In addition to that, Price to Earnings Ratio is expected to decline to -2.3. Robinhood Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
484.5 M
Shares Outstanding
835.7 M
Shares Short Prior Month
54.6 M
Earnings Share
-4.04
Shares Short
56.6 M
Revenue Per Share
2.44

Robinhood Markets July 4, 2022 Stock Price Synopsis

Robinhood Markets Price Action Indicator(0.05) 
Robinhood Markets Accumulation Distribution 469,096 
Robinhood Markets Price Daily Balance Of Power(0.11) 
Robinhood Markets Price Rate Of Daily Change 1.00 
Share Download
When benchmark price declines in a down market, there may be an uptick in Robinhood Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Robinhood Markets intraday prices and daily technical indicators to check the level of noise trading in Robinhood Stock and then apply it to test your longer-term investment strategies against Robinhood.

Robinhood Markets Stock Price History Chart

There are several ways to analyze Robinhood Stock price data. The simplest method is using a basic Robinhood candlestick price chart, which shows Robinhood Markets price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceApril 6, 202212.51
90 Days Lowest PriceJune 16, 20226.89

Robinhood Stock Price History Data

The price series of Robinhood Markets for the period between Tue, Apr 5, 2022 and Mon, Jul 4, 2022 has a statistical range of 9.02 with a coefficient of variation of 18.84. Under current investment horizon, the daily prices are spread out with arithmetic mean of 9.95. The median price for the last 90 days is 10.06.
OpenHighLowCloseVolume
07/04/2022 8.22  8.40  8.02  8.18  10,369,500 
07/01/2022 8.22  8.40  8.02  8.18  10,336,868 
06/30/2022 8.43  8.51  8.06  8.22  13,039,400 
06/29/2022 8.52  8.82  8.44  8.47  12,722,100 
06/28/2022 9.06  9.30  8.77  8.87  34,571,700 
06/27/2022 8.12  9.72  7.82  9.12  73,442,400 
06/24/2022 8.08  8.38  7.84  8.00  60,437,800 
06/23/2022 7.75  8.07  7.61  7.98  16,915,800 
06/22/2022 7.30  7.73  7.28  7.49  15,371,500 
06/21/2022 7.35  8.02  7.35  7.55  19,619,900 
06/17/2022 6.84  7.22  6.84  7.19  18,173,500 
06/16/2022 6.94  7.14  6.81  6.89  21,709,300 
06/15/2022 7.04  7.21  6.87  7.05  32,871,000 
06/14/2022 7.24  7.48  7.10  7.23  16,209,800 
06/13/2022 7.30  7.48  7.02  7.23  27,700,900 
06/10/2022 7.74  8.12  7.61  7.81  21,890,200 
06/09/2022 8.29  8.43  8.00  8.03  19,896,500 
06/08/2022 8.66  8.93  8.23  8.38  32,988,700 
06/07/2022 8.73  8.80  8.25  8.72  31,787,700 
06/06/2022 9.26  9.80  9.05  9.11  24,087,700 
06/03/2022 9.38  9.45  9.05  9.17  13,155,300 
06/02/2022 9.29  9.72  9.15  9.70  13,374,700 
06/01/2022 9.96  10.01  9.22  9.37  21,328,600 
05/31/2022 10.26  10.55  9.99  10.06  24,393,200 
05/27/2022 9.35  10.42  9.28  10.38  17,019,200 
05/26/2022 9.12  9.54  9.06  9.28  10,712,900 
05/25/2022 9.07  9.37  8.97  9.23  11,818,500 
05/24/2022 9.89  9.92  8.97  9.11  12,972,000 
05/23/2022 9.99  10.12  9.55  10.06  14,168,600 
05/20/2022 10.35  10.55  9.57  10.08  12,788,000 
05/19/2022 9.74  10.45  9.63  10.21  15,708,500 
05/18/2022 9.90  10.45  9.68  9.73  16,585,300 
05/17/2022 10.35  10.55  9.50  10.06  21,824,200 
05/16/2022 10.64  10.64  9.95  10.11  20,918,900 
05/13/2022 10.54  10.86  9.84  10.69  48,498,100 
05/12/2022 7.90  8.83  7.71  8.56  32,064,200 
05/11/2022 8.98  9.37  8.01  8.15  31,547,700 
05/10/2022 9.64  9.94  8.91  9.27  22,732,730 
05/09/2022 9.86  10.24  9.39  9.50  18,935,670 
05/06/2022 10.50  10.67  9.91  10.12  15,348,400 
05/05/2022 10.85  10.97  10.37  10.61  17,641,300 
05/04/2022 10.09  10.92  9.85  10.90  26,056,600 
05/03/2022 10.12  10.51  9.64  10.10  27,084,000 
05/02/2022 9.76  10.49  9.52  10.48  22,709,500 
04/29/2022 9.05  10.79  9.00  9.81  32,513,900 
04/28/2022 9.60  10.20  9.26  10.09  26,970,200 
04/27/2022 9.60  10.04  9.38  9.51  18,996,400 
04/26/2022 10.33  10.51  9.85  10.00  14,430,900 
04/25/2022 10.13  10.45  9.98  10.39  13,322,000 
04/22/2022 10.40  10.66  10.15  10.26  13,150,400 
04/21/2022 10.87  11.11  10.20  10.44  14,642,000 
04/20/2022 11.55  11.56  10.68  10.71  15,342,400 
04/19/2022 10.98  11.64  10.83  11.56  13,253,500 
04/18/2022 11.29  11.39  10.90  10.99  11,320,000 
04/14/2022 11.78  11.89  11.31  11.38  12,032,800 
04/13/2022 11.32  11.93  11.25  11.89  9,031,800 
04/12/2022 11.66  12.08  11.36  11.43  13,906,400 
04/11/2022 11.02  11.51  10.84  11.35  14,568,300 
04/08/2022 11.46  11.69  11.06  11.24  25,004,600 
04/07/2022 12.41  12.66  11.56  12.07  14,671,700 
04/06/2022 12.77  12.89  12.04  12.51  15,547,800 

About Robinhood Markets Stock history

Robinhood Markets investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Robinhood is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Robinhood Markets will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Robinhood Markets historical stock prices may prove useful in developing a viable investing in Robinhood Markets
Last ReportedProjected for 2022
Weighted Average Shares492.4 M440.5 M
Weighted Average Shares Diluted492.4 M444.2 M
Issuance Purchase of Equity Shares2.1 B2.2 B
Robinhood Markets, Inc. operates financial services platform in the United States. Robinhood Markets, Inc. was incorporated in 2013 and is headquartered in Menlo Park, California. Robinhood Markets operates under SoftwareInfrastructure classification in the United States and is traded on NASDAQ Exchange. It employs 3800 people.

Robinhood Markets Quarterly Market Capitalization

11.73 Billion

Share

Robinhood Markets Stock Technical Analysis

Robinhood Markets technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Robinhood Markets technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Robinhood Markets trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Screener Now

   

Stock Screener

Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
All  Next Launch Module

Robinhood Markets Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Robinhood stock's direction in advance. Along with the technical and fundamental analysis of Robinhood Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Robinhood to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Risk vs Return Analysis. Note that the Robinhood Markets information on this page should be used as a complementary analysis to other Robinhood Markets' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Risk-Return Analysis module to view associations between returns expected from investment and the risk you assume.

Complementary Tools for Robinhood Stock analysis

When running Robinhood Markets price analysis, check to measure Robinhood Markets' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Robinhood Markets is operating at the current time. Most of Robinhood Markets' value examination focuses on studying past and present price action to predict the probability of Robinhood Markets' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Robinhood Markets' price. Additionally, you may evaluate how the addition of Robinhood Markets to your portfolios can decrease your overall portfolio volatility.
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Go
Stock Screener
Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Go
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Go
Fund Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Go
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Shere Portfolio
Track or share privately all of your investments from the convenience of any device
Go
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Go
Piotroski F Score
Get Piotroski F Score based on binary analysis strategy of nine different fundamentals
Go
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Go
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Go
Is Robinhood Markets' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Robinhood Markets. If investors know Robinhood will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Robinhood Markets listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Market Capitalization
6.8 B
Quarterly Revenue Growth YOY
-0.43
Return On Assets
-0.15
Return On Equity
-0.67
The market value of Robinhood Markets is measured differently than its book value, which is the value of Robinhood that is recorded on the company's balance sheet. Investors also form their own opinion of Robinhood Markets' value that differs from its market value or its book value, called intrinsic value, which is Robinhood Markets' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Robinhood Markets' market value can be influenced by many factors that don't directly affect Robinhood Markets' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Robinhood Markets' value and its price as these two are different measures arrived at by different means. Investors typically determine Robinhood Markets value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Robinhood Markets' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.