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 (%)
May 24, 2024 56.00 57.39 55.06 55.50 222,813 -0.41(-0.73%)
May 23, 2024 60.18 60.40 55.54 55.91 388,106 -4.85(-7.98%)
May 22, 2024 61.74 64.28 60.43 60.76 252,176 -1.46(-2.35%)
May 21, 2024 64.99 65.59 60.33 62.22 284,611 -1.56(-2.45%)
May 20, 2024 66.00 67.32 63.31 63.78 282,292 -1.80(-2.74%)
May 17, 2024 63.10 70.34 61.20 65.58 614,179 +3.77(+6.10%)
May 16, 2024 62.21 62.50 58.77 61.81 306,059 +0.44(+0.72%)
May 15, 2024 62.83 65.52 59.61 61.37 479,539 +0.33(+0.54%)
May 14, 2024 63.00 66.52 60.65 61.04 356,766 -1.91(-3.03%)
May 13, 2024 64.60 65.91 62.00 62.95 375,069 -0.91(-1.42%)
May 10, 2024 70.75 71.03 63.42 63.86 534,021 -6.48(-9.21%)
May 09, 2024 62.19 70.64 60.95 70.34 837,813 +7.86(+12.58%)
May 08, 2024 62.00 64.48 61.81 62.48 363,840 -0.49(-0.78%)
May 07, 2024 56.60 63.18 55.71 62.97 872,498 +6.35(+11.22%)
May 06, 2024 56.25 58.67 55.42 56.62 475,244 +0.33(+0.59%)
May 03, 2024 57.64 58.97 52.37 56.29 786,689 -0.56(-0.99%)
May 02, 2024 67.00 67.11 53.72 56.85 1,592,241 -13.06(-18.68%)
May 01, 2024 84.68 86.57 68.04 69.91 2,255,239 +0.26(+0.37%)
Apr 30, 2024 67.00 70.09 65.56 69.65 682,603 +2.84(+4.25%)
Apr 29, 2024 65.13 67.45 62.26 66.81 367,249 +2.41(+3.74%)
Apr 26, 2024 63.53 65.39 60.28 64.40 318,962 +1.74(+2.78%)
Apr 25, 2024 59.01 62.99 55.56 62.66 230,258 +2.64(+4.40%)
Apr 24, 2024 60.81 62.40 58.13 60.02 479,517 +0.85(+1.44%)
Apr 23, 2024 55.25 59.46 54.87 59.17 426,387 +4.70(+8.63%)
Apr 22, 2024 51.62 54.89 50.08 54.47 278,744 +3.03(+5.89%)
Apr 19, 2024 50.64 54.19 49.52 51.44 494,132 +0.01(+0.02%)
Apr 18, 2024 52.92 56.22 50.45 51.43 543,924 -2.29(-4.26%)
Apr 17, 2024 61.69 63.25 52.65 53.72 672,638 -8.12(-13.13%)
Apr 16, 2024 62.48 64.54 60.34 61.84 363,250 -1.61(-2.54%)
Apr 15, 2024 65.14 69.53 63.39 63.45 403,178 -3.33(-4.99%)
Apr 12, 2024 66.00 68.24 63.27 66.78 465,885 +1.08(+1.64%)
Apr 11, 2024 78.45 79.23 63.55 65.70 1,096,448 -11.17(-14.53%)
Apr 10, 2024 76.82 83.50 75.00 76.87 649,644 -3.40(-4.24%)
Apr 09, 2024 78.52 85.99 76.20 80.27 724,222 +2.00(+2.56%)
Apr 08, 2024 83.00 83.79 72.24 78.27 769,885 -4.63(-5.59%)
Apr 05, 2024 70.72 83.81 70.20 82.90 1,074,761 +11.97(+16.88%)
Apr 04, 2024 69.37 73.76 68.21 70.93 602,172 +2.82(+4.14%)
Apr 03, 2024 61.40 68.97 61.21 68.11 470,566 +6.03(+9.71%)
Apr 02, 2024 58.00 62.43 55.22 62.08 354,691 +1.56(+2.58%)
Apr 01, 2024 61.00 65.19 59.56 60.52 367,398 -0.56(-0.92%)
Mar 28, 2024 56.61 61.50 61.15 61.08 486,196 +5.04(+8.99%)
Mar 27, 2024 59.19 59.46 54.82 56.04 313,058 -2.34(-4.00%)
Mar 26, 2024 57.72 59.42 56.31 58.38 274,823 +2.27(+4.04%)
Mar 25, 2024 53.24 58.04 52.15 56.11 366,548 +2.35(+4.37%)
Mar 22, 2024 51.77 55.28 50.59 53.76 405,248 +1.99(+3.84%)
Mar 21, 2024 53.48 55.58 50.06 51.77 591,983 -0.48(-0.92%)
Mar 20, 2024 43.50 52.90 42.46 52.25 1,164,639 +5.71(+12.27%)
Mar 19, 2024 59.40 59.67 46.02 46.54 1,750,389 -12.59(-21.29%)
Mar 18, 2024 53.00 60.58 50.50 59.13 1,117,404 +6.24(+11.80%)
Mar 15, 2024 45.63 53.37 45.13 52.89 987,168 +6.62(+14.31%)
Mar 14, 2024 47.16 47.70 44.48 46.27 323,791 -0.50(-1.07%)
Mar 13, 2024 43.00 47.32 42.81 46.77 441,434 +3.06(+7.00%)
Mar 12, 2024 42.99 44.18 38.31 43.71 666,208 +1.06(+2.49%)
Mar 11, 2024 45.20 48.38 41.60 42.65 643,821 -3.12(-6.82%)
Mar 08, 2024 44.03 47.10 41.76 45.77 646,096 +1.27(+2.85%)
Mar 07, 2024 44.62 45.49 41.00 44.50 704,679 +0.38(+0.86%)
Mar 06, 2024 38.07 46.37 38.07 44.12 1,041,067 +5.02(+12.84%)
Mar 05, 2024 41.19 45.70 36.69 39.10 1,703,021 -2.80(-6.68%)
Mar 04, 2024 38.33 43.40 35.11 41.90 1,860,871 +2.79(+7.13%)
Mar 01, 2024 34.36 41.96 31.90 39.11 3,455,225 +7.00(+21.80%)
Feb 29, 2024 27.95 34.41 27.24 32.11 2,231,439 +4.14(+14.80%)
Feb 28, 2024 23.82 28.40 23.04 27.97 1,326,541 +2.77(+10.99%)
Feb 27, 2024 21.96 25.77 20.22 25.20 1,785,916 +2.44(+10.72%)
Feb 26, 2024 17.19 23.71 17.10 22.76 3,160,697 +5.80(+34.20%)
Feb 23, 2024 13.64 17.39 13.53 16.96 3,589,091 +3.67(+27.61%)
Feb 22, 2024 11.64 14.00 11.51 13.29 7,260,260 +4.62(+53.29%)
Feb 21, 2024 9.110 9.110 8.600 8.670 95,057 -0.40(-4.41%)
Feb 20, 2024 8.740 9.163 8.610 9.070 99,279 +0.16(+1.80%)
Feb 16, 2024 9.090 9.090 8.660 8.910 62,930 -0.21(-2.30%)
Feb 15, 2024 8.710 9.192 8.425 9.120 161,186 +0.40(+4.59%)
Feb 14, 2024 8.110 9.080 7.915 8.720 164,868 +0.65(+8.05%)
Feb 13, 2024 8.180 8.280 7.950 8.070 80,329 -0.37(-4.38%)
Feb 12, 2024 7.610 9.380 7.610 8.440 275,992 +0.86(+11.35%)
Feb 09, 2024 7.480 7.610 7.220 7.580 79,781 +0.19(+2.57%)
Feb 08, 2024 7.390 7.490 7.220 7.390 76,834 +0.04(+0.54%)
Feb 07, 2024 7.620 7.640 7.270 7.350 84,870 -0.28(-3.67%)
Feb 06, 2024 7.680 7.810 7.580 7.630 45,297 +0.00(+0.00%)
Feb 05, 2024 8.010 8.050 7.500 7.630 81,090 -0.44(-5.45%)
Feb 02, 2024 8.130 8.180 7.920 8.070 45,510 -0.13(-1.59%)
Feb 01, 2024 8.230 8.230 7.850 8.200 179,033 +0.10(+1.23%)
Jan 31, 2024 8.480 8.480 7.930 8.100 88,503 -0.32(-3.80%)
Jan 30, 2024 8.540 8.590 8.230 8.420 60,103 -0.22(-2.55%)
Jan 29, 2024 8.730 8.958 8.560 8.640 73,882 -0.12(-1.37%)
Jan 26, 2024 8.800 8.951 8.740 8.760 37,211 -0.04(-0.45%)
Jan 25, 2024 8.940 9.055 8.760 8.800 43,240 -0.01(-0.11%)
Jan 24, 2024 9.190 9.190 8.740 8.810 54,305 -0.19(-2.11%)
Jan 23, 2024 9.290 9.290 8.840 9.000 51,111 -0.12(-1.32%)
Jan 22, 2024 9.040 9.710 9.010 9.120 109,690 +0.21(+2.36%)
Jan 19, 2024 9.230 9.230 8.770 8.910 94,355 -0.22(-2.41%)
Jan 18, 2024 9.340 9.380 9.030 9.130 38,496 -0.22(-2.35%)
Jan 17, 2024 9.050 9.430 8.910 9.350 74,629 +0.26(+2.86%)
Jan 16, 2024 9.700 9.740 9.050 9.090 107,802 -0.69(-7.06%)
Jan 12, 2024 10.27 10.34 9.540 9.780 88,436 -0.39(-3.83%)
Jan 11, 2024 10.55 10.61 10.08 10.17 61,791 -0.41(-3.88%)
Jan 10, 2024 10.89 10.89 10.41 10.58 63,955 -0.22(-2.04%)
Jan 09, 2024 11.06 11.06 10.68 10.80 37,899 -0.32(-2.88%)
Jan 08, 2024 10.73 11.39 10.62 11.12 85,368 +0.47(+4.41%)
Jan 05, 2024 10.42 10.69 10.34 10.65 57,725 +0.20(+1.91%)
Jan 04, 2024 10.50 10.58 10.40 10.45 49,327 -0.05(-0.48%)
Jan 03, 2024 10.37 10.75 10.30 10.50 57,845 +0.03(+0.29%)
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.