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 (%)
Mar 28, 2024 56.61 61.50 61.15 61.08 486,196 +5.04(+8.99%)
Mar 27, 2024 59.19 59.46 54.82 56.04 313,058 -2.34(-4.00%)
Mar 26, 2024 57.72 59.42 56.31 58.38 274,823 +2.27(+4.04%)
Mar 25, 2024 53.24 58.04 52.15 56.11 366,548 +2.35(+4.37%)
Mar 22, 2024 51.77 55.28 50.59 53.76 405,248 +1.99(+3.84%)
Mar 21, 2024 53.48 55.58 50.06 51.77 591,983 -0.48(-0.92%)
Mar 20, 2024 43.50 52.90 42.46 52.25 1,164,639 +5.71(+12.27%)
Mar 19, 2024 59.40 59.67 46.02 46.54 1,750,389 -12.59(-21.29%)
Mar 18, 2024 53.00 60.58 50.50 59.13 1,117,404 +6.24(+11.80%)
Mar 15, 2024 45.63 53.37 45.13 52.89 987,168 +6.62(+14.31%)
Mar 14, 2024 47.16 47.70 44.48 46.27 323,791 -0.50(-1.07%)
Mar 13, 2024 43.00 47.32 42.81 46.77 441,434 +3.06(+7.00%)
Mar 12, 2024 42.99 44.18 38.31 43.71 666,208 +1.06(+2.49%)
Mar 11, 2024 45.20 48.38 41.60 42.65 643,821 -3.12(-6.82%)
Mar 08, 2024 44.03 47.10 41.76 45.77 646,096 +1.27(+2.85%)
Mar 07, 2024 44.62 45.49 41.00 44.50 704,679 +0.38(+0.86%)
Mar 06, 2024 38.07 46.37 38.07 44.12 1,041,067 +5.02(+12.84%)
Mar 05, 2024 41.19 45.70 36.69 39.10 1,703,021 -2.80(-6.68%)
Mar 04, 2024 38.33 43.40 35.11 41.90 1,860,871 +2.79(+7.13%)
Mar 01, 2024 34.36 41.96 31.90 39.11 3,455,225 +7.00(+21.80%)
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%)
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%)
Oct 02, 2023 9.390 9.630 8.750 8.830 52,343 -0.68(-7.15%)
Sep 29, 2023 9.540 9.870 9.510 9.510 47,026 +0.01(+0.11%)
Sep 28, 2023 9.570 9.610 9.320 9.500 56,468 -0.07(-0.73%)
Sep 27, 2023 9.890 10.000 9.540 9.570 28,061 -0.18(-1.85%)
Sep 26, 2023 9.720 10.09 9.680 9.750 86,265 -0.15(-1.52%)
Sep 25, 2023 10.04 9.995 9.840 9.900 51,760 -0.30(-2.94%)
Sep 22, 2023 10.55 10.58 10.01 10.20 57,003 -0.19(-1.83%)
Sep 21, 2023 10.57 10.81 10.26 10.39 45,256 -0.41(-3.80%)
Sep 20, 2023 10.60 11.20 10.52 10.80 103,746 +0.28(+2.66%)
Sep 19, 2023 10.52 10.60 10.17 10.52 48,266 -0.06(-0.57%)
Sep 18, 2023 10.55 10.76 10.24 10.58 45,941 +0.03(+0.28%)
Sep 15, 2023 10.96 11.00 10.32 10.55 83,060 -0.35(-3.21%)
Sep 14, 2023 10.83 11.16 10.83 10.90 41,895 +0.11(+1.02%)
Sep 13, 2023 11.22 11.22 10.32 10.79 139,696 -0.44(-3.92%)
Sep 12, 2023 11.46 11.71 11.18 11.23 56,100 -0.29(-2.52%)
Sep 11, 2023 11.39 11.69 11.23 11.52 52,143 +0.28(+2.49%)
Sep 08, 2023 11.51 11.56 10.95 11.24 50,119 -0.34(-2.94%)
Sep 07, 2023 11.53 11.74 11.27 11.58 42,485 -0.10(-0.86%)
Sep 06, 2023 11.78 11.88 11.47 11.68 95,252 -0.10(-0.85%)
Sep 05, 2023 11.80 11.99 11.61 11.78 46,666 -0.02(-0.17%)
Sep 01, 2023 11.42 11.90 11.41 11.80 80,006 +0.36(+3.15%)
Aug 31, 2023 11.70 11.96 11.23 11.44 135,673 -0.23(-1.97%)
Aug 30, 2023 11.00 11.81 10.97 11.67 161,844 +0.50(+4.48%)
Aug 29, 2023 10.55 11.30 10.51 11.17 112,543 +0.58(+5.48%)
Aug 28, 2023 10.68 10.88 10.29 10.59 148,616 -0.10(-0.94%)
Aug 25, 2023 10.29 11.02 10.02 10.69 191,185 +0.61(+6.05%)
Aug 24, 2023 9.830 10.10 9.460 10.08 77,272 +0.23(+2.34%)
Aug 23, 2023 9.290 9.940 9.150 9.850 109,870 +0.83(+9.20%)
Aug 22, 2023 8.990 9.131 8.750 9.020 73,284 +0.05(+0.56%)
Aug 21, 2023 9.450 9.610 8.830 8.970 105,133 -0.48(-5.08%)
Aug 18, 2023 8.730 9.565 8.681 9.450 119,965 +0.59(+6.66%)
Aug 17, 2023 9.110 9.155 8.750 8.860 115,803 -0.30(-3.28%)
Aug 16, 2023 9.000 9.420 8.941 9.160 74,634 +0.14(+1.55%)
Aug 15, 2023 9.310 9.600 8.940 9.020 90,413 -0.28(-3.01%)
Aug 14, 2023 9.420 9.420 9.020 9.300 98,911 -0.10(-1.06%)
Aug 11, 2023 9.000 9.680 9.000 9.400 129,903 +0.29(+3.18%)
Aug 10, 2023 9.050 9.520 8.720 9.110 241,554 +0.05(+0.55%)
Aug 09, 2023 9.490 9.519 9.040 9.060 106,036 -0.50(-5.23%)
Aug 08, 2023 9.670 9.820 9.280 9.560 120,234 -0.14(-1.44%)
Aug 07, 2023 10.21 10.35 9.680 9.700 150,148 -0.39(-3.87%)
Aug 04, 2023 10.97 10.97 9.851 10.09 282,110 -0.89(-8.11%)
Aug 03, 2023 11.02 12.44 10.83 10.98 656,987 +0.65(+6.29%)
Aug 02, 2023 10.63 10.66 10.01 10.33 171,674 -0.60(-5.49%)
Aug 01, 2023 10.56 10.98 10.20 10.93 103,790 +0.04(+0.37%)
Jul 31, 2023 10.10 10.95 10.05 10.89 134,062 +0.78(+7.72%)
Jul 28, 2023 9.750 10.28 9.601 10.11 130,317 +0.44(+4.55%)
Jul 27, 2023 10.14 10.65 9.620 9.670 159,101 -0.41(-4.07%)
Jul 26, 2023 10.10 10.50 9.820 10.08 105,562 +0.05(+0.50%)
Jul 25, 2023 11.02 11.22 9.960 10.03 259,227 -0.95(-8.65%)
Jul 24, 2023 11.00 11.28 10.30 10.98 265,084 -0.32(-2.83%)
Jul 21, 2023 11.81 12.17 11.03 11.30 261,340 -0.15(-1.31%)
Jul 20, 2023 12.29 13.67 11.30 11.45 629,961 -1.18(-9.34%)
Jul 19, 2023 11.47 13.05 11.13 12.63 1,045,048 +1.98(+18.59%)
Jul 18, 2023 10.39 11.33 10.39 10.65 142,824 +0.20(+1.91%)
Jul 17, 2023 9.790 10.84 9.720 10.45 165,422 +0.60(+6.09%)
Jul 14, 2023 10.77 10.80 9.790 9.850 190,723 -0.86(-8.03%)
Jul 13, 2023 10.72 11.10 10.45 10.71 149,473 +0.21(+2.00%)
Jul 12, 2023 10.98 11.48 10.40 10.50 274,899 -0.16(-1.50%)
Jul 11, 2023 10.57 10.94 10.26 10.66 139,585 -0.03(-0.28%)
Jul 10, 2023 10.24 11.19 10.00 10.69 279,917 +0.51(+5.01%)
Jul 07, 2023 9.880 10.52 9.322 10.18 254,278 +0.30(+3.04%)
Jul 06, 2023 9.440 10.08 9.380 9.880 171,341 +0.08(+0.82%)
Jul 05, 2023 9.980 10.00 9.310 9.800 230,935 -0.28(-2.78%)
Jul 03, 2023 8.970 10.60 8.952 10.08 439,376 +1.14(+12.75%)
Jun 30, 2023 8.500 9.980 8.420 8.940 1,004,125 -2.27(-20.25%)
Jun 29, 2023 11.53 12.40 10.71 11.21 704,575 -0.73(-6.11%)
Jun 28, 2023 9.900 12.14 9.850 11.94 658,828 +1.96(+19.64%)
Jun 27, 2023 10.63 10.87 9.770 9.980 418,099 -1.00(-9.11%)
Jun 26, 2023 10.24 11.36 10.18 10.98 545,863 +0.00(+0.00%)
Jun 23, 2023 12.73 12.80 10.73 10.98 2,155,928 -1.92(-14.88%)
Jun 22, 2023 14.40 14.80 12.10 12.90 9,723,560 +3.28(+34.10%)
Jun 21, 2023 5.920 12.62 5.700 9.620 2,729,360 +3.60(+59.80%)
Jun 20, 2023 6.300 6.350 5.830 6.020 118,513 -0.33(-5.20%)
Jun 16, 2023 6.500 6.500 6.220 6.350 143,025 -0.06(-0.94%)
Jun 15, 2023 5.790 6.500 5.720 6.410 200,455 +0.87(+15.70%)
May 08, 2023 5.280 5.780 5.040 5.540 158,754 +0.22(+4.14%)
May 05, 2023 5.060 5.360 4.860 5.320 208,123 +0.44(+9.02%)
May 04, 2023 4.110 5.038 4.110 4.880 277,459 +0.73(+17.59%)
May 03, 2023 4.050 4.271 4.000 4.150 136,047 +0.13(+3.23%)
May 02, 2023 4.210 4.210 3.900 4.020 110,571 -0.22(-5.19%)
May 01, 2023 4.290 4.331 4.120 4.240 62,375 -0.05(-1.17%)
Apr 28, 2023 4.190 4.420 4.100 4.290 101,795 +0.09(+2.14%)
Apr 27, 2023 3.970 4.240 3.940 4.200 68,193 +0.26(+6.60%)
Apr 26, 2023 3.850 4.064 3.760 3.940 91,023 +0.07(+1.81%)
Apr 25, 2023 3.680 3.990 3.630 3.870 142,092 +0.13(+3.48%)
Apr 24, 2023 3.850 3.850 3.700 3.740 57,382 -0.09(-2.35%)
Apr 21, 2023 3.960 4.005 3.810 3.830 95,544 -0.12(-3.04%)
Apr 20, 2023 4.190 4.199 3.920 3.950 112,117 -0.24(-5.73%)
Apr 19, 2023 4.050 4.240 3.970 4.190 251,352 +0.26(+6.62%)
Apr 18, 2023 4.030 4.040 3.820 3.930 129,202 -0.06(-1.50%)
Apr 17, 2023 3.960 4.070 3.900 3.990 115,698 -0.01(-0.25%)
Apr 14, 2023 4.180 4.230 3.810 4.000 129,909 -0.14(-3.38%)
Apr 13, 2023 4.160 4.210 4.110 4.140 64,005 -0.01(-0.24%)
Apr 12, 2023 4.370 4.490 4.116 4.150 52,947 -0.13(-3.04%)
Apr 11, 2023 4.390 4.450 4.270 4.280 52,925 -0.05(-1.15%)
Apr 10, 2023 4.360 4.380 4.200 4.330 75,806 +0.00(+0.00%)
Apr 06, 2023 4.120 4.360 4.070 4.330 73,995 +0.17(+4.09%)
Apr 05, 2023 4.360 4.380 4.110 4.160 51,640 -0.29(-6.52%)
Apr 04, 2023 4.350 4.477 4.230 4.450 86,559 +0.09(+2.06%)
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.