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 28, 2023 5.020 5.130 4.865 5.010 96,256 +0.04(+0.80%)
Feb 27, 2023 5.320 5.444 4.930 4.970 164,067 -0.38(-7.10%)
Feb 24, 2023 5.350 5.600 5.300 5.350 156,552 -0.42(-7.28%)
Feb 23, 2023 6.000 6.230 5.370 5.770 229,932 -0.09(-1.54%)
Feb 22, 2023 5.890 6.081 5.800 5.860 112,374 -0.07(-1.18%)
Feb 21, 2023 6.110 6.128 5.840 5.930 85,956 -0.25(-4.05%)
Feb 17, 2023 6.600 6.600 6.080 6.180 134,894 -0.48(-7.21%)
Feb 16, 2023 6.620 6.930 6.483 6.660 132,836 -0.17(-2.49%)
Feb 15, 2023 6.120 6.890 6.050 6.830 115,590 +0.59(+9.46%)
Feb 14, 2023 5.770 6.260 5.680 6.240 104,265 +0.36(+6.12%)
Feb 13, 2023 5.800 5.990 5.600 5.880 79,373 +0.11(+1.91%)
Feb 10, 2023 5.580 5.810 5.580 5.770 112,927 +0.03(+0.61%)
Feb 09, 2023 6.400 6.400 5.680 5.735 168,582 -0.60(-9.54%)
Feb 08, 2023 6.580 6.928 6.310 6.340 93,437 -0.36(-5.37%)
Feb 07, 2023 7.070 7.150 6.440 6.700 192,571 -0.32(-4.56%)
Feb 06, 2023 7.130 7.500 6.880 7.020 170,771 -0.22(-3.04%)
Feb 03, 2023 7.130 7.550 6.911 7.240 219,049 -0.10(-1.36%)
Feb 02, 2023 6.430 7.629 6.400 7.340 620,625 +1.22(+19.93%)
Feb 01, 2023 5.940 6.220 5.720 6.120 223,288 +0.24(+4.08%)
Jan 31, 2023 5.660 6.050 5.600 5.880 195,301 +0.25(+4.44%)
Jan 30, 2023 5.530 5.790 5.400 5.630 144,027 +0.02(+0.36%)
Jan 27, 2023 5.190 5.630 5.160 5.610 117,177 +0.38(+7.27%)
Jan 26, 2023 5.380 5.480 5.160 5.230 66,003 -0.03(-0.57%)
Jan 25, 2023 5.120 5.290 4.950 5.260 75,275 +0.11(+2.14%)
Jan 24, 2023 5.340 5.500 5.120 5.150 66,771 -0.23(-4.28%)
Jan 23, 2023 5.130 5.380 5.040 5.380 117,916 +0.28(+5.49%)
Jan 20, 2023 4.940 5.130 4.810 5.100 130,798 +0.18(+3.66%)
Jan 19, 2023 5.070 5.140 4.910 4.920 145,181 -0.23(-4.47%)
Jan 18, 2023 5.350 5.490 4.960 5.150 240,720 -0.18(-3.38%)
Jan 17, 2023 5.230 5.389 5.170 5.330 123,567 +0.04(+0.76%)
Jan 13, 2023 5.160 5.440 5.020 5.290 208,696 +0.05(+0.95%)
Jan 12, 2023 4.820 5.270 4.650 5.240 244,061 +0.52(+11.02%)
Jan 11, 2023 4.490 4.780 4.450 4.720 178,394 +0.24(+5.36%)
Jan 10, 2023 4.410 4.600 4.330 4.480 158,722 +0.08(+1.82%)
Jan 09, 2023 4.380 4.600 4.370 4.400 167,820 +0.00(+0.00%)
Jan 06, 2023 4.590 4.637 4.300 4.400 167,175 -0.10(-2.22%)
Jan 05, 2023 4.590 4.696 4.420 4.500 156,136 -0.13(-2.81%)
Jan 04, 2023 4.320 4.650 4.320 4.630 167,883 +0.32(+7.42%)
Jan 03, 2023 4.380 4.690 4.224 4.310 204,284 -0.18(-4.01%)
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%)
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.