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 (%)
Apr 30, 2021 194.58 199.62 189.90 193.86 82,555 -1.44(-0.74%)
Apr 29, 2021 200.16 200.52 192.60 195.30 76,392 +0.00(+0.00%)
Apr 28, 2021 200.88 206.10 192.96 195.30 98,128 -6.66(-3.30%)
Apr 27, 2021 201.24 209.88 196.92 201.96 122,049 +4.32(+2.19%)
Apr 26, 2021 190.08 205.20 188.28 197.64 223,776 +5.76(+3.00%)
Apr 23, 2021 186.12 198.90 185.40 191.88 135,450 +7.20(+3.90%)
Apr 22, 2021 182.52 190.08 181.98 184.68 82,201 +1.08(+0.59%)
Apr 21, 2021 175.86 187.38 173.34 183.60 94,035 +5.40(+3.03%)
Apr 20, 2021 183.60 183.78 169.56 178.20 158,547 -5.40(-2.94%)
Apr 19, 2021 198.00 198.36 180.90 183.60 222,211 -16.38(-8.19%)
Apr 16, 2021 198.00 202.86 193.50 199.98 85,150 -0.18(-0.09%)
Apr 15, 2021 200.70 202.50 189.90 200.16 129,002 +0.36(+0.18%)
Apr 14, 2021 204.66 211.68 197.64 199.80 104,541 -3.42(-1.68%)
Apr 13, 2021 202.32 205.38 196.20 203.22 112,187 -0.36(-0.18%)
Apr 12, 2021 212.04 212.94 201.78 203.58 116,486 -9.90(-4.64%)
Apr 09, 2021 219.60 220.48 208.80 213.48 151,300 -8.82(-3.97%)
Apr 08, 2021 218.88 236.16 216.90 222.30 189,446 +4.86(+2.24%)
Apr 07, 2021 219.96 222.30 214.20 217.44 93,030 -3.96(-1.79%)
Apr 06, 2021 213.66 227.34 207.18 221.40 155,837 +6.12(+2.84%)
Apr 05, 2021 222.30 225.00 202.86 215.28 286,980 -4.14(-1.89%)
Apr 01, 2021 234.36 239.76 219.24 219.42 201,250 -9.72(-4.24%)
Mar 31, 2021 233.82 246.24 212.58 229.14 452,463 -5.58(-2.38%)
Mar 30, 2021 232.38 235.08 213.84 234.72 270,290 -0.18(-0.08%)
Mar 29, 2021 262.08 264.06 229.32 234.90 336,931 -23.22(-9.00%)
Mar 26, 2021 243.00 277.38 236.16 258.12 1,409,927 +26.46(+11.42%)
Mar 25, 2021 218.52 232.74 211.68 231.66 442,391 +10.80(+4.89%)
Mar 24, 2021 232.92 232.92 214.38 220.86 235,318 -2.34(-1.05%)
Mar 23, 2021 214.92 233.28 211.50 223.20 244,700 +9.36(+4.38%)
Mar 22, 2021 228.78 230.04 203.40 213.84 371,820 -2.16(-1.00%)
Mar 19, 2021 202.68 230.40 196.74 216.00 400,233 +14.58(+7.24%)
Mar 18, 2021 200.70 211.50 196.20 201.42 157,539 -1.80(-0.89%)
Mar 17, 2021 199.80 203.40 188.10 203.22 232,506 +1.26(+0.62%)
Mar 16, 2021 209.34 226.62 198.90 201.96 241,506 -3.42(-1.67%)
Mar 15, 2021 201.60 211.86 195.84 205.38 188,179 +7.56(+3.82%)
Mar 12, 2021 210.78 210.78 196.38 197.82 203,816 -13.50(-6.39%)
Mar 11, 2021 210.60 216.54 199.80 211.32 180,710 +4.32(+2.09%)
Mar 10, 2021 222.12 223.56 200.70 207.00 202,244 -12.06(-5.51%)
Mar 09, 2021 217.26 228.60 206.82 219.06 228,719 -3.24(-1.46%)
Mar 08, 2021 233.10 235.80 221.58 222.30 88,213 -10.80(-4.63%)
Mar 05, 2021 241.20 242.28 213.30 233.10 126,700 -8.82(-3.65%)
Mar 04, 2021 253.62 259.02 225.00 241.92 163,489 -10.44(-4.14%)
Mar 03, 2021 251.82 278.10 249.30 252.36 179,354 +8.46(+3.47%)
Mar 02, 2021 250.20 258.30 240.48 243.90 122,947 -4.68(-1.88%)
Mar 01, 2021 252.18 257.04 243.00 248.58 105,802 +5.76(+2.37%)
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%)
Dec 01, 2020 320.94 321.30 302.94 306.00 87,397 -12.60(-3.95%)
Nov 30, 2020 317.88 319.50 306.18 318.60 68,353 +8.46(+2.73%)
Nov 27, 2020 306.54 314.10 304.74 310.14 34,916 +3.96(+1.29%)
Nov 25, 2020 302.40 315.18 301.86 306.18 65,255 +5.04(+1.67%)
Nov 24, 2020 313.38 316.44 298.62 301.14 76,269 -5.22(-1.70%)
Nov 23, 2020 323.82 329.04 306.00 306.36 162,181 -35.64(-10.42%)
Nov 20, 2020 348.48 350.09 332.10 342.00 35,138 -4.68(-1.35%)
Nov 19, 2020 311.40 350.10 303.66 346.68 143,226 +37.62(+12.17%)
Nov 18, 2020 342.36 347.22 307.26 309.06 167,972 -36.90(-10.67%)
Nov 17, 2020 360.00 363.75 344.16 345.96 49,353 -11.34(-3.17%)
Nov 16, 2020 388.80 388.80 354.06 357.30 81,751 -20.70(-5.48%)
Nov 13, 2020 403.38 405.00 373.32 378.00 45,022 -24.30(-6.04%)
Nov 12, 2020 410.40 411.84 399.60 402.30 34,066 -7.02(-1.72%)
Nov 11, 2020 414.36 428.76 407.34 409.32 29,982 -2.70(-0.66%)
Nov 10, 2020 405.00 419.04 400.86 412.02 58,173 +3.24(+0.79%)
Nov 09, 2020 414.18 420.66 397.44 408.78 61,369 -0.54(-0.13%)
Nov 06, 2020 432.00 434.70 408.78 409.32 35,005 -18.36(-4.29%)
Nov 05, 2020 415.98 446.22 414.90 427.68 51,605 +13.14(+3.17%)
Nov 04, 2020 417.60 427.32 410.40 414.54 41,401 +5.04(+1.23%)
Nov 03, 2020 424.08 435.42 405.54 409.50 208,805 -16.92(-3.97%)
Nov 02, 2020 428.40 441.00 391.86 426.42 173,962 -5.04(-1.17%)
Oct 30, 2020 450.36 459.00 408.78 431.46 278,955 -32.94(-7.09%)
Oct 29, 2020 505.80 507.24 432.90 464.40 295,924 -21.60(-4.44%)
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.