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 (%)
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%)
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.