Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Root Inc (NQ: ROOT )

63.86 -6.48 (-9.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Jan 02, 2024 10.42 10.76 10.35 10.47 41,200 -0.01(-0.10%)
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 10.47 128,993 +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 12.58 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%)
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.