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 (%)
Dec 30, 2022 4.320 4.550 4.320 4.490 153,462 +0.00(+0.00%)
Dec 29, 2022 4.200 4.490 4.115 4.490 219,998 +0.33(+7.93%)
Dec 28, 2022 4.170 4.348 4.060 4.160 164,243 -0.05(-1.19%)
Dec 27, 2022 4.610 4.610 4.200 4.210 182,953 -0.43(-9.27%)
Dec 23, 2022 4.420 4.660 4.410 4.640 118,600 +0.18(+4.04%)
Dec 22, 2022 4.650 4.670 4.391 4.460 170,736 -0.27(-5.71%)
Dec 21, 2022 4.910 4.910 4.700 4.730 192,064 -0.16(-3.27%)
Dec 20, 2022 4.660 5.050 4.660 4.890 159,459 +0.15(+3.16%)
Dec 19, 2022 5.100 5.140 4.650 4.740 261,793 -0.43(-8.32%)
Dec 16, 2022 4.910 5.300 4.900 5.170 197,536 +0.21(+4.23%)
Dec 15, 2022 5.230 5.340 4.910 4.960 248,697 -0.50(-9.16%)
Dec 14, 2022 5.350 5.860 5.330 5.460 354,177 +0.18(+3.41%)
Dec 13, 2022 5.860 6.060 5.210 5.280 242,068 -0.32(-5.71%)
Dec 12, 2022 5.610 5.635 5.410 5.600 122,840 +0.00(+0.00%)
Dec 09, 2022 5.850 5.905 5.570 5.600 148,556 -0.23(-3.95%)
Dec 08, 2022 5.800 5.950 5.640 5.830 111,785 +0.09(+1.57%)
Dec 07, 2022 6.290 6.369 5.670 5.740 334,370 -0.65(-10.17%)
Dec 06, 2022 7.030 7.059 6.350 6.390 219,529 -0.60(-8.58%)
Dec 05, 2022 7.350 7.679 6.940 6.990 151,970 -0.54(-7.17%)
Dec 02, 2022 6.930 7.570 6.880 7.530 178,931 +0.48(+6.81%)
Dec 01, 2022 7.330 7.590 6.990 7.050 207,386 -0.22(-3.03%)
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%)
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.