Indicators

Root Inc (NQ: ROOT )

50.84 -1.35 (-2.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	163.08	185.94	162.00	164.16	335,068	+3.78(+2.36%)
May 27, 2021	156.60	162.54	153.90	160.38	125,595	+3.96(+2.53%)
May 26, 2021	151.20	159.39	149.76	156.42	200,295	+5.58(+3.70%)
May 25, 2021	159.66	160.20	149.94	150.84	232,862	-9.90(-6.16%)
May 24, 2021	165.24	166.50	158.40	160.74	85,825	-3.78(-2.30%)
May 21, 2021	165.78	169.38	164.34	164.52	60,008	-2.16(-1.30%)
May 20, 2021	163.26	169.38	163.26	166.68	69,103	+2.34(+1.42%)
May 19, 2021	163.62	166.32	158.81	164.34	132,036	-6.57(-3.84%)
May 18, 2021	164.16	172.80	162.54	170.91	74,599	+6.75(+4.11%)
May 17, 2021	167.22	168.66	157.14	164.16	100,798	-3.96(-2.36%)
May 14, 2021	162.00	172.26	156.78	168.12	168,340	+6.30(+3.89%)
May 13, 2021	162.36	164.34	155.88	161.82	134,463	-1.26(-0.77%)
May 12, 2021	164.52	166.50	161.10	163.08	127,086	-6.93(-4.08%)
May 11, 2021	151.38	175.86	147.42	170.01	246,162	-0.09(-0.05%)
May 10, 2021	181.62	182.34	168.30	170.10	205,076	-16.92(-9.05%)
May 07, 2021	184.32	190.62	176.58	187.02	176,634	+3.06(+1.66%)
May 06, 2021	190.26	207.00	177.30	183.96	384,929	+0.36(+0.20%)
May 05, 2021	188.10	196.20	181.08	183.60	129,053	-5.40(-2.86%)
May 04, 2021	187.38	191.16	179.28	189.00	83,884	-2.88(-1.50%)

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.