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 (%)
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 +0.62(+10.71%)
Jun 14, 2023 6.010 6.090 5.650 5.790 103,764 -0.21(-3.50%)
Jun 13, 2023 5.960 6.210 5.860 6.000 96,818 +0.13(+2.21%)
Jun 12, 2023 5.710 5.952 5.540 5.870 147,621 +0.27(+4.82%)
Jun 09, 2023 5.900 5.991 5.530 5.600 100,987 -0.31(-5.25%)
Jun 08, 2023 6.050 6.239 5.610 5.910 226,125 -0.11(-1.83%)
Jun 07, 2023 5.270 6.160 5.220 6.020 279,995 +0.81(+15.55%)
Jun 06, 2023 4.720 5.498 4.720 5.210 145,900 +0.42(+8.77%)
Jun 05, 2023 4.980 4.995 4.730 4.790 54,831 -0.19(-3.82%)
Jun 02, 2023 4.790 5.060 4.720 4.980 65,203 +0.22(+4.62%)
Jun 01, 2023 4.740 5.020 4.660 4.760 97,012 -0.05(-1.04%)
May 31, 2023 4.820 4.880 4.600 4.810 81,369 -0.01(-0.21%)
May 30, 2023 4.530 4.850 4.520 4.820 66,452 +0.34(+7.59%)
May 26, 2023 4.430 4.580 4.292 4.480 44,139 +0.06(+1.36%)
May 25, 2023 4.510 4.590 4.310 4.420 70,294 -0.06(-1.34%)
May 24, 2023 4.710 4.770 4.452 4.480 53,412 -0.22(-4.68%)
May 23, 2023 4.720 4.950 4.630 4.700 74,347 -0.01(-0.21%)
May 22, 2023 4.440 4.730 4.440 4.710 61,609 +0.27(+6.08%)
May 19, 2023 4.770 4.790 4.410 4.440 48,895 -0.26(-5.53%)
May 18, 2023 4.750 4.770 4.500 4.700 75,840 -0.03(-0.63%)
May 17, 2023 4.540 4.750 4.502 4.730 72,120 +0.17(+3.73%)
May 16, 2023 4.800 4.870 4.520 4.560 102,037 -0.35(-7.13%)
May 15, 2023 5.040 5.040 4.801 4.910 97,449 -0.09(-1.80%)
May 12, 2023 5.180 5.277 4.800 5.000 129,518 -0.14(-2.72%)
May 11, 2023 5.260 5.260 5.072 5.140 72,354 -0.05(-0.96%)
May 10, 2023 5.310 5.470 5.130 5.190 93,769 -0.02(-0.38%)
May 09, 2023 5.500 5.500 5.145 5.210 90,466 -0.33(-5.96%)
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.