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 31, 2023 4.610 4.670 4.410 4.510 91,045 -0.07(-1.53%)
Mar 30, 2023 4.520 4.700 4.480 4.580 99,893 +0.10(+2.23%)
Mar 29, 2023 4.120 4.500 4.086 4.480 78,560 +0.37(+9.00%)
Mar 28, 2023 4.260 4.330 4.010 4.110 78,749 -0.22(-5.08%)
Mar 27, 2023 4.370 4.370 4.110 4.330 80,513 -0.04(-0.92%)
Mar 24, 2023 4.140 4.400 4.020 4.370 122,034 +0.22(+5.30%)
Mar 23, 2023 4.170 4.470 4.040 4.150 127,604 +0.04(+0.97%)
Mar 22, 2023 4.130 4.320 4.060 4.110 172,987 -0.01(-0.24%)
Mar 21, 2023 3.710 4.200 3.700 4.120 163,147 +0.46(+12.57%)
Mar 20, 2023 3.580 3.740 3.451 3.660 150,815 +0.12(+3.39%)
Mar 17, 2023 3.740 3.740 3.430 3.540 212,190 -0.24(-6.35%)
Mar 16, 2023 3.480 3.820 3.430 3.780 147,905 +0.21(+5.88%)
Mar 15, 2023 3.420 3.580 3.310 3.570 125,382 +0.10(+2.88%)
Mar 14, 2023 3.560 3.799 3.395 3.470 142,489 +0.01(+0.29%)
Mar 13, 2023 3.600 3.700 3.370 3.460 244,094 -0.23(-6.23%)
Mar 10, 2023 3.950 4.000 3.650 3.690 261,828 -0.29(-7.17%)
Mar 09, 2023 4.510 4.540 3.970 3.975 300,966 -0.56(-12.25%)
Mar 08, 2023 4.660 4.736 4.500 4.530 118,189 -0.13(-2.79%)
Mar 07, 2023 4.740 4.870 4.620 4.660 105,104 -0.07(-1.48%)
Mar 06, 2023 4.960 5.110 4.700 4.730 112,983 -0.26(-5.21%)
Mar 03, 2023 4.890 5.070 4.851 4.990 81,460 +0.16(+3.31%)
Mar 02, 2023 4.720 4.900 4.630 4.830 98,579 -0.06(-1.23%)
Mar 01, 2023 5.080 5.130 4.870 4.890 109,114 -0.12(-2.40%)
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%)
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.