Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Root Inc (NQ: ROOT )

43.22 -1.64 (-3.67%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 13, 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 (%)
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%)
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.