Indicators

Root Inc (NQ: ROOT )

49.45 +0.08 (+0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	56.61	61.50	61.15	61.08	486,196	+5.04(+8.99%)
Mar 27, 2024	59.19	59.46	54.82	56.04	313,058	-2.34(-4.00%)
Mar 26, 2024	57.72	59.42	56.31	58.38	274,823	+2.27(+4.04%)
Mar 25, 2024	53.24	58.04	52.15	56.11	366,548	+2.35(+4.37%)
Mar 22, 2024	51.77	55.28	50.59	53.76	405,248	+1.99(+3.84%)
Mar 21, 2024	53.48	55.58	50.06	51.77	591,983	-0.48(-0.92%)
Mar 20, 2024	43.50	52.90	42.46	52.25	1,164,639	+5.71(+12.27%)
Mar 19, 2024	59.40	59.67	46.02	46.54	1,750,389	-12.59(-21.29%)
Mar 18, 2024	53.00	60.58	50.50	59.13	1,117,404	+6.24(+11.80%)
Mar 15, 2024	45.63	53.37	45.13	52.89	987,168	+6.62(+14.31%)
Mar 14, 2024	47.16	47.70	44.48	46.27	323,791	-0.50(-1.07%)
Mar 13, 2024	43.00	47.32	42.81	46.77	441,434	+3.06(+7.00%)
Mar 12, 2024	42.99	44.18	38.31	43.71	666,208	+1.06(+2.49%)
Mar 11, 2024	45.20	48.38	41.60	42.65	643,821	-3.12(-6.82%)
Mar 08, 2024	44.03	47.10	41.76	45.77	646,096	+1.27(+2.85%)
Mar 07, 2024	44.62	45.49	41.00	44.50	704,679	+0.38(+0.86%)
Mar 06, 2024	38.07	46.37	38.07	44.12	1,041,067	+5.02(+12.84%)
Mar 05, 2024	41.19	45.70	36.69	39.10	1,703,021	-2.80(-6.68%)
Mar 04, 2024	38.33	43.40	35.11	41.90	1,860,871	+2.79(+7.13%)

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.