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 29, 2023 10.46 10.65 10.17 10.48 65,875 -0.07(-0.66%)
Dec 28, 2023 10.72 11.27 10.42 10.55 153,876 -0.17(-1.59%)
Dec 27, 2023 11.08 11.25 10.01 10.72 195,433 -0.36(-3.25%)
Dec 26, 2023 10.77 11.15 10.63 11.08 83,883 +0.23(+2.12%)
Dec 22, 2023 10.81 11.08 10.66 10.85 44,437 +0.07(+0.65%)
Dec 21, 2023 10.54 10.86 10.47 10.78 37,777 +0.32(+3.06%)
Dec 20, 2023 10.50 11.15 10.41 10.46 93,418 -0.14(-1.32%)
Dec 19, 2023 10.45 10.77 10.38 10.60 60,988 +0.19(+1.83%)
Dec 18, 2023 10.47 10.69 10.36 10.41 43,728 -0.11(-1.05%)
Dec 15, 2023 10.66 10.68 10.29 10.52 59,432 +0.05(+0.48%)
Dec 14, 2023 10.00 10.55 10.00 10.47 128,992 +0.59(+5.97%)
Dec 13, 2023 9.900 10.04 9.540 9.880 120,654 +0.04(+0.41%)
Dec 12, 2023 10.32 10.36 9.820 9.840 82,361 -0.48(-4.65%)
Dec 11, 2023 10.71 10.73 10.13 10.32 60,888 -0.38(-3.55%)
Dec 08, 2023 10.25 10.79 10.25 10.70 124,458 +0.45(+4.39%)
Dec 07, 2023 11.40 11.50 9.830 10.25 291,352 -1.25(-10.87%)
Dec 06, 2023 12.18 12.57 11.25 11.50 158,824 -0.38(-3.20%)
Dec 05, 2023 12.36 14.60 11.50 11.88 1,379,682 -0.50(-4.08%)
Dec 04, 2023 10.60 12.41 10.58 12.38 365,228 +1.83(+17.39%)
Dec 01, 2023 9.609 10.60 9.609 10.55 101,884 +0.88(+9.10%)
Nov 30, 2023 9.620 9.880 9.500 9.670 27,212 +0.02(+0.21%)
Nov 29, 2023 9.570 9.920 9.550 9.650 44,032 +0.13(+1.37%)
Nov 28, 2023 9.280 9.570 8.810 9.520 31,505 +0.32(+3.48%)
Nov 27, 2023 9.660 9.740 9.200 9.200 87,904 -0.54(-5.54%)
Nov 24, 2023 9.360 9.965 9.360 9.740 41,602 +0.31(+3.29%)
Nov 22, 2023 9.540 9.746 9.270 9.430 29,778 +0.01(+0.11%)
Nov 21, 2023 9.560 9.960 9.420 9.420 71,601 -0.28(-2.89%)
Nov 20, 2023 9.540 9.740 9.395 9.700 83,908 +0.26(+2.75%)
Nov 17, 2023 9.590 9.700 9.300 9.440 46,833 -0.03(-0.32%)
Nov 16, 2023 9.900 9.900 9.220 9.470 88,750 -0.33(-3.37%)
Nov 15, 2023 9.350 10.00 9.350 9.800 203,101 +0.40(+4.26%)
Nov 14, 2023 9.990 10.54 9.300 9.400 339,251 -1.20(-11.32%)
Nov 13, 2023 9.670 10.88 9.670 10.60 670,390 +0.77(+7.83%)
Nov 10, 2023 10.09 10.09 9.730 9.830 35,147 -0.04(-0.41%)
Nov 09, 2023 10.30 10.43 9.710 9.870 55,267 -0.26(-2.57%)
Nov 08, 2023 10.54 10.64 10.04 10.13 38,038 -0.42(-3.98%)
Nov 07, 2023 10.00 10.64 10.00 10.55 36,059 +0.51(+5.08%)
Nov 06, 2023 9.940 10.15 9.610 10.04 26,896 +0.10(+1.01%)
Nov 03, 2023 10.33 10.69 9.920 9.940 58,081 -0.36(-3.50%)
Nov 02, 2023 8.930 10.39 8.930 10.30 136,417 +1.45(+16.38%)
Nov 01, 2023 8.740 9.480 8.740 8.850 83,285 -0.19(-2.10%)
Oct 31, 2023 8.590 9.140 8.587 9.040 23,698 +0.46(+5.36%)
Oct 30, 2023 8.650 8.790 8.250 8.580 33,908 -0.06(-0.69%)
Oct 27, 2023 9.030 9.090 8.420 8.640 106,868 -0.46(-5.05%)
Oct 26, 2023 9.180 9.350 8.840 9.100 32,120 +0.00(+0.00%)
Oct 25, 2023 9.580 9.795 9.070 9.100 21,245 -0.48(-5.01%)
Oct 24, 2023 9.180 9.738 9.170 9.580 28,960 +0.40(+4.36%)
Oct 23, 2023 9.120 9.362 8.867 9.180 20,892 -0.04(-0.43%)
Oct 20, 2023 9.430 9.430 9.000 9.220 29,996 -0.20(-2.12%)
Oct 19, 2023 9.690 9.860 9.390 9.420 17,214 -0.29(-2.99%)
Oct 18, 2023 10.00 10.10 9.630 9.710 21,702 -0.47(-4.62%)
Oct 17, 2023 10.01 10.56 9.645 10.18 50,966 +0.07(+0.69%)
Oct 16, 2023 9.770 10.19 9.600 10.11 38,025 +0.48(+4.98%)
Oct 13, 2023 10.03 10.11 9.570 9.630 39,301 -0.42(-4.18%)
Oct 12, 2023 10.30 10.37 9.910 10.05 24,570 -0.37(-3.55%)
Oct 11, 2023 9.860 10.49 9.860 10.42 39,274 +0.51(+5.15%)
Oct 10, 2023 9.830 9.960 9.490 9.910 160,210 +0.13(+1.33%)
Oct 09, 2023 9.270 9.940 9.270 9.780 60,341 +0.26(+2.73%)
Oct 06, 2023 8.900 9.790 8.870 9.520 51,675 +0.56(+6.25%)
Oct 05, 2023 8.900 9.160 8.720 8.960 23,530 +0.08(+0.90%)
Oct 04, 2023 8.530 8.950 8.390 8.880 29,748 +0.42(+4.96%)
Oct 03, 2023 8.900 8.900 8.340 8.460 57,835 -0.37(-4.19%)
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.