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 (%)
Feb 26, 2021 266.22 270.00 231.30 242.82 488,455 -52.74(-17.84%)
Feb 25, 2021 297.00 308.88 283.68 295.56 98,965 +1.80(+0.61%)
Feb 24, 2021 304.56 308.88 290.52 293.76 55,290 -5.76(-1.92%)
Feb 23, 2021 305.10 306.72 279.54 299.52 90,607 -12.42(-3.98%)
Feb 22, 2021 319.86 321.66 306.36 311.94 103,974 -8.64(-2.70%)
Feb 19, 2021 336.96 337.68 316.80 320.58 118,877 -9.90(-3.00%)
Feb 18, 2021 349.02 349.02 330.30 330.48 55,764 -21.60(-6.13%)
Feb 17, 2021 348.12 353.52 331.20 352.08 75,298 +0.00(+0.00%)
Feb 16, 2021 375.48 376.20 345.60 352.08 97,558 -14.04(-3.83%)
Feb 12, 2021 382.50 382.50 360.90 366.12 48,138 -8.28(-2.21%)
Feb 11, 2021 384.30 387.18 370.26 374.40 36,207 -10.08(-2.62%)
Feb 10, 2021 394.20 394.74 369.00 384.48 39,644 -9.36(-2.38%)
Feb 09, 2021 377.82 394.56 373.50 393.84 60,599 +20.52(+5.50%)
Feb 08, 2021 403.38 408.42 362.70 373.32 102,775 -18.54(-4.73%)
Feb 05, 2021 400.86 401.04 376.56 391.86 61,477 -2.52(-0.64%)
Feb 04, 2021 406.44 412.38 387.36 394.38 57,076 -7.92(-1.97%)
Feb 03, 2021 389.88 403.02 379.80 402.30 56,666 +16.92(+4.39%)
Feb 02, 2021 395.28 397.08 370.98 385.38 100,803 +2.70(+0.71%)
Feb 01, 2021 370.80 388.08 354.42 382.68 99,144 +19.89(+5.48%)
Jan 29, 2021 370.80 380.70 351.72 362.79 80,483 -6.75(-1.83%)
Jan 28, 2021 396.18 400.86 339.12 369.54 116,033 -25.38(-6.43%)
Jan 27, 2021 379.08 449.10 378.90 394.92 216,572 +1.98(+0.50%)
Jan 26, 2021 380.88 395.10 362.70 392.94 115,300 +16.38(+4.35%)
Jan 25, 2021 358.02 390.42 342.36 376.56 182,496 +23.94(+6.79%)
Jan 22, 2021 317.16 354.24 316.44 352.62 122,883 +32.58(+10.18%)
Jan 21, 2021 324.00 331.56 310.32 320.04 106,779 -1.80(-0.56%)
Jan 20, 2021 342.18 344.07 318.60 321.84 188,327 -20.34(-5.94%)
Jan 19, 2021 358.20 368.82 340.38 342.18 111,031 -15.30(-4.28%)
Jan 15, 2021 387.00 392.40 347.94 357.48 119,072 -20.52(-5.43%)
Jan 14, 2021 401.40 404.10 374.58 378.00 162,871 -38.70(-9.29%)
Jan 13, 2021 345.78 461.34 342.00 416.70 426,803 +70.92(+20.51%)
Jan 12, 2021 329.04 345.96 317.70 345.78 106,816 +11.70(+3.50%)
Jan 11, 2021 344.52 345.96 324.90 334.08 94,306 -13.86(-3.98%)
Jan 08, 2021 332.28 347.94 322.20 347.94 146,611 +16.74(+5.05%)
Jan 07, 2021 299.70 333.00 297.90 331.20 123,813 +30.06(+9.98%)
Jan 06, 2021 293.76 310.86 292.50 301.14 81,403 -9.54(-3.07%)
Jan 05, 2021 288.90 312.12 282.96 310.68 120,836 +21.78(+7.54%)
Jan 04, 2021 274.68 293.94 261.72 288.90 161,571 +6.12(+2.16%)
Dec 31, 2020 282.78 282.78 282.78 167,219 -15.12(-5.08%)
Dec 30, 2020 306.18 309.42 280.98 297.90 167,219 -5.94(-1.95%)
Dec 29, 2020 322.02 332.28 301.50 303.84 92,764 -10.98(-3.49%)
Dec 28, 2020 301.86 320.76 280.44 314.82 138,732 +5.76(+1.86%)
Dec 24, 2020 337.14 341.28 301.32 309.06 102,605 -21.60(-6.53%)
Dec 23, 2020 351.00 356.40 316.80 330.66 206,120 +4.14(+1.27%)
Dec 22, 2020 318.60 355.50 306.90 326.52 319,579 +31.14(+10.54%)
Dec 21, 2020 261.18 296.64 256.50 295.38 333,161 +42.48(+16.80%)
Dec 18, 2020 257.22 257.40 250.20 252.90 175,094 -1.62(-0.64%)
Dec 17, 2020 261.36 264.42 251.82 254.52 127,531 +4.14(+1.65%)
Dec 16, 2020 254.34 254.88 244.26 250.38 71,987 -4.14(-1.63%)
Dec 15, 2020 265.14 266.94 249.30 254.52 104,675 -8.28(-3.15%)
Dec 14, 2020 257.94 272.70 257.04 262.80 83,755 +9.00(+3.55%)
Dec 11, 2020 253.62 265.72 252.00 253.80 84,938 +1.44(+0.57%)
Dec 10, 2020 252.18 256.86 248.58 252.36 161,456 -0.90(-0.36%)
Dec 09, 2020 266.76 270.54 253.26 253.26 83,946 -16.20(-6.01%)
Dec 08, 2020 271.44 277.20 259.56 269.46 82,707 -9.90(-3.54%)
Dec 07, 2020 259.20 280.98 252.00 279.36 138,045 +22.68(+8.84%)
Dec 04, 2020 261.54 262.53 248.04 256.68 126,016 -0.72(-0.28%)
Dec 03, 2020 268.38 280.62 252.36 257.40 287,454 -7.20(-2.72%)
Dec 02, 2020 277.74 287.82 262.08 264.60 176,614 -41.40(-13.53%)
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.