Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Root Inc (NQ: ROOT )

55.50 -0.41 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.180 7.400 6.926 7.270 204,880 +0.07(+0.97%)
Nov 29, 2022 6.900 7.290 6.870 7.200 114,118 +0.29(+4.20%)
Nov 28, 2022 7.350 7.480 6.780 6.910 272,877 -0.61(-8.11%)
Nov 25, 2022 7.200 7.570 7.042 7.520 59,681 +0.23(+3.16%)
Nov 23, 2022 6.740 7.390 6.700 7.290 131,885 +0.51(+7.52%)
Nov 22, 2022 6.890 6.940 6.610 6.780 89,732 -0.10(-1.45%)
Nov 21, 2022 6.840 6.950 6.700 6.880 133,544 -0.17(-2.41%)
Nov 18, 2022 7.530 7.561 6.920 7.050 155,445 -0.28(-3.82%)
Nov 17, 2022 7.780 7.780 7.280 7.330 251,889 -0.77(-9.51%)
Nov 16, 2022 8.290 8.350 7.920 8.100 266,653 -0.11(-1.34%)
Nov 15, 2022 8.110 8.460 7.810 8.210 285,052 +0.36(+4.59%)
Nov 14, 2022 8.240 8.340 7.820 7.850 172,296 -0.52(-6.21%)
Nov 11, 2022 7.640 8.750 7.530 8.370 269,731 +0.57(+7.31%)
Nov 10, 2022 7.040 8.190 6.880 7.800 346,404 +1.25(+19.08%)
Nov 09, 2022 7.010 7.010 6.520 6.550 148,408 -0.56(-7.88%)
Nov 08, 2022 7.240 7.429 6.860 7.110 163,014 +0.00(+0.00%)
Nov 07, 2022 7.470 7.580 7.050 7.110 133,391 -0.45(-5.95%)
Nov 04, 2022 7.490 7.600 7.170 7.560 129,037 +0.04(+0.53%)
Nov 03, 2022 7.450 7.740 7.420 7.520 111,074 -0.12(-1.57%)
Nov 02, 2022 8.020 8.250 7.640 7.640 153,534 -0.43(-5.33%)
Nov 01, 2022 8.740 8.970 7.990 8.070 168,662 -0.46(-5.39%)
Oct 31, 2022 7.800 8.660 7.730 8.530 247,074 +0.75(+9.64%)
Oct 28, 2022 7.300 7.800 7.220 7.780 98,139 +0.36(+4.85%)
Oct 27, 2022 7.560 7.730 7.345 7.420 112,147 -0.09(-1.20%)
Oct 26, 2022 7.250 7.770 7.099 7.510 120,526 +0.21(+2.88%)
Oct 25, 2022 6.460 7.360 6.460 7.300 272,235 +0.79(+12.14%)
Oct 24, 2022 6.800 6.800 6.260 6.510 246,891 -0.30(-4.41%)
Oct 21, 2022 6.810 6.890 6.512 6.810 219,788 -0.10(-1.45%)
Oct 20, 2022 6.980 7.150 6.910 6.910 147,574 -0.15(-2.12%)
Oct 19, 2022 7.670 7.670 6.920 7.060 327,885 -0.66(-8.55%)
Oct 18, 2022 8.080 8.228 7.660 7.720 164,380 -0.11(-1.40%)
Oct 17, 2022 7.960 8.195 7.780 7.830 196,026 +0.05(+0.64%)
Oct 14, 2022 8.700 8.950 7.770 7.780 178,096 -0.81(-9.43%)
Oct 13, 2022 8.020 8.620 7.850 8.590 240,436 +0.26(+3.12%)
Oct 12, 2022 8.480 8.490 8.170 8.330 192,345 -0.19(-2.23%)
Oct 11, 2022 8.310 8.660 7.910 8.520 235,163 +0.14(+1.67%)
Oct 10, 2022 8.280 8.430 8.010 8.380 154,786 +0.18(+2.20%)
Oct 07, 2022 8.410 8.530 8.010 8.200 309,591 -0.44(-5.09%)
Oct 06, 2022 9.040 9.390 8.540 8.640 323,314 -0.45(-4.95%)
Oct 05, 2022 8.790 9.660 8.320 9.090 698,324 +0.40(+4.60%)
Oct 04, 2022 8.650 9.000 8.540 8.690 307,785 +0.30(+3.58%)
Oct 03, 2022 8.080 8.445 7.815 8.390 271,856 +0.51(+6.47%)
Sep 30, 2022 8.010 8.360 7.750 7.880 234,093 -0.11(-1.38%)
Sep 29, 2022 8.490 8.520 7.850 7.990 242,491 -0.67(-7.74%)
Sep 28, 2022 8.380 8.800 8.240 8.660 163,119 +0.34(+4.09%)
Sep 27, 2022 8.720 8.720 8.250 8.320 220,632 -0.03(-0.36%)
Sep 26, 2022 8.500 8.825 8.275 8.350 165,312 -0.18(-2.11%)
Sep 23, 2022 8.350 8.700 8.270 8.530 258,915 +0.04(+0.47%)
Sep 22, 2022 9.150 9.320 8.480 8.490 316,808 -0.71(-7.72%)
Sep 21, 2022 9.280 9.760 9.080 9.200 252,358 -0.07(-0.76%)
Sep 20, 2022 9.620 9.620 9.240 9.270 233,240 -0.36(-3.74%)
Sep 19, 2022 9.480 9.750 9.390 9.630 175,425 +0.03(+0.31%)
Sep 16, 2022 10.16 10.37 9.600 9.600 364,082 -0.76(-7.34%)
Sep 15, 2022 10.21 10.59 10.16 10.36 190,495 +0.06(+0.58%)
Sep 14, 2022 10.54 10.55 9.950 10.30 464,148 -0.28(-2.65%)
Sep 13, 2022 10.89 11.21 10.56 10.58 458,039 -0.99(-8.56%)
Sep 12, 2022 11.81 12.17 10.99 11.57 487,623 -0.13(-1.11%)
Sep 09, 2022 11.11 12.13 10.98 11.70 620,977 +0.70(+6.36%)
Sep 08, 2022 10.89 11.04 10.56 11.00 318,422 +0.03(+0.27%)
Sep 07, 2022 10.79 11.12 10.79 10.97 329,820 +0.10(+0.92%)
Sep 06, 2022 11.26 11.37 10.71 10.87 297,370 -0.30(-2.69%)
Sep 02, 2022 11.64 11.82 11.04 11.17 202,433 -0.23(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.