Robinhood Stock Price History Breakdown

HOOD -  USA Stock  

USD 41.83  0.13  0.31%

Robinhood Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Robinhood Markets is  41.83 , as last reported on the 20th of October, with the highest price reaching  42.44  and the lowest price hitting  41.02  during the day.
Robinhood Markets appears to be not too volatile, given 3 months investment horizon. Robinhood Markets maintains Sharpe Ratio (i.e., Efficiency) of 0.0567, which implies the firm had 0.0567% of return per unit of risk over the last 3 months. Our standpoint towards forecasting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. By analyzing Robinhood Markets technical indicators you can presently evaluate if the expected return of 0.51% is justified by implied risk. Please evaluate Robinhood Markets' risk adjusted performance of 0.0324, and Coefficient Of Variation of 2216.32 to confirm if our risk estimates are consistent with your expectations.

Robinhood Stock Price History 

 
Refresh

Robinhood Markets October 20, 2021 Stock Price Synopsis

Robinhood Markets Price Action Indicator 0.16 
Robinhood Markets Accumulation Distribution 134,708 
Robinhood Markets Price Daily Balance Of Power 0.09 
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 PriceAugust 4, 202170.39
90 Days Lowest PriceJuly 29, 202134.82

Robinhood Stock Price History Data

The price series of Robinhood Markets for the period between Thu, Jul 22, 2021 and Wed, Oct 20, 2021 has a statistical range of 1.55 with a coefficient of variation of 1.52. Under current investment horizon, the daily prices are spread out with arithmetic mean of 41.46. The median price for the last 90 days is 41.78.
OpenHighLowCloseVolume
10/20/2021 41.89  42.44  41.02  41.83  4,026,059 
10/19/2021 40.91  41.80  40.54  41.70  4,529,200 
10/18/2021 40.95  41.25  40.31  40.65  4,008,900 
10/15/2021 41.64  41.70  40.86  41.03  2,574,800 
10/14/2021 40.59  41.79  40.55  40.93  3,823,500 
10/13/2021 40.62  40.83  39.86  40.52  3,914,400 
10/12/2021 42.00  42.05  40.50  40.53  3,718,000 
10/11/2021 41.17  42.47  41.01  42.07  3,733,200 
10/08/2021 41.80  42.06  41.05  41.78  3,667,600 
10/07/2021 42.24  42.84  41.68  41.84  2,895,400 
10/06/2021 42.00  42.65  41.70  42.06  2,730,200 
10/05/2021 41.07  42.49  41.05  42.01  2,813,400 
10/04/2021 41.80  41.81  40.25  40.93  2,647,800 
10/01/2021 42.36  42.78  41.12  41.90  2,655,800 
09/30/2021 43.13  43.13  41.41  42.08  3,536,000 
09/29/2021 44.17  45.46  43.10  43.13  4,597,600 
09/28/2021 43.92  45.96  42.51  44.62  5,791,900 
09/27/2021 44.93  45.91  43.95  44.76  4,041,700 
09/24/2021 44.70  46.55  44.35  44.91  6,026,600 
09/23/2021 46.29  47.84  44.71  45.94  12,129,400 
09/22/2021 43.00  46.94  42.76  46.88  14,520,400 
09/21/2021 41.04  42.69  40.79  42.29  5,984,800 
09/20/2021 40.62  41.56  40.03  40.70  4,437,800 
09/17/2021 41.92  42.90  41.90  42.38  4,993,700 
09/16/2021 41.62  42.43  40.91  41.95  4,206,700 
09/15/2021 40.20  41.94  39.83  41.87  5,835,900 
09/14/2021 41.00  41.00  39.23  40.02  4,298,000 
09/13/2021 41.22  41.39  39.80  40.60  4,309,200 
09/10/2021 41.50  42.52  40.72  41.17  5,496,300 
09/09/2021 40.50  42.54  40.38  41.28  6,981,900 
09/08/2021 42.00  42.21  39.81  40.05  7,834,900 
09/07/2021 43.33  43.39  41.75  42.13  6,179,200 
09/03/2021 44.69  44.88  43.15  43.35  4,652,500 
09/02/2021 45.20  45.80  44.20  44.49  4,099,200 
09/01/2021 43.76  47.12  43.70  44.57  10,993,500 
08/31/2021 42.03  44.50  41.51  44.32  8,847,500 
08/30/2021 46.30  46.60  42.56  43.64  12,363,800 
08/27/2021 46.80  48.10  46.14  46.87  6,024,000 
08/26/2021 48.00  49.85  46.40  46.86  7,187,700 
08/25/2021 48.43  50.99  47.50  48.98  10,837,500 
08/24/2021 46.46  50.24  46.00  49.38  17,122,700 
08/23/2021 44.16  46.85  43.32  45.29  15,664,700 
08/20/2021 45.20  45.56  42.44  42.64  11,716,500 
08/19/2021 45.06  46.88  44.14  44.69  18,517,600 
08/18/2021 47.97  52.06  47.20  49.80  24,408,000 
08/17/2021 47.30  48.85  46.01  46.67  9,160,300 
08/16/2021 49.40  49.79  47.00  47.19  11,993,900 
08/13/2021 48.45  53.20  48.22  50.63  25,599,900 
08/12/2021 50.13  50.39  47.52  48.10  13,391,400 
08/11/2021 54.57  54.61  49.00  51.19  15,893,100 
08/10/2021 56.49  58.49  53.50  53.94  17,066,400 
08/09/2021 59.08  59.96  56.00  56.83  27,495,200 
08/06/2021 57.77  60.88  53.10  55.01  69,967,200 
08/05/2021 62.90  66.50  50.46  50.97  82,470,400 
08/04/2021 54.45  85.00  54.40  70.39  175,790,500 
08/03/2021 37.91  48.59  37.16  46.80  93,819,200 
08/02/2021 35.97  37.98  35.30  37.68  19,948,500 
07/30/2021 34.93  36.98  33.25  35.15  40,562,600 
07/29/2021 38.00  40.25  33.35  34.82  102,474,737 
07/28/2021 38.00  38.00  38.00  38.00  1.00 
07/27/2021 38.00  38.00  38.00  38.00  1.00 

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

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 Idea Breakdown module to analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes.

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.
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
Commodity Channel Index
Use Commodity Channel Index to analyze current equity momentum
Go
CEO Directory
Screen CEOs from public companies around the world
Go
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Go
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Go
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 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.