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

Rover Group Inc (NQ: ROVR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 26, 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 (%)
Jul 31, 2023 5.600 5.710 5.420 5.480 1,609,130 +0.08(+1.48%)
Jul 28, 2023 5.320 5.450 5.320 5.400 931,917 +0.10(+1.89%)
Jul 27, 2023 5.420 5.500 5.290 5.300 1,039,226 -0.08(-1.49%)
Jul 26, 2023 5.270 5.400 5.230 5.380 931,650 +0.10(+1.89%)
Jul 25, 2023 5.190 5.310 5.160 5.280 941,937 +0.08(+1.54%)
Jul 24, 2023 5.200 5.205 5.060 5.200 672,288 +0.02(+0.39%)
Jul 21, 2023 5.000 5.260 4.940 5.180 1,856,076 +0.21(+4.23%)
Jul 20, 2023 4.920 5.000 4.890 4.970 1,199,051 +0.01(+0.20%)
Jul 19, 2023 4.950 5.000 4.910 4.960 515,682 +0.01(+0.20%)
Jul 18, 2023 4.960 5.005 4.940 4.950 419,081 -0.01(-0.20%)
Jul 17, 2023 4.960 5.015 4.890 4.960 479,924 -0.01(-0.20%)
Jul 14, 2023 5.120 5.210 4.950 4.970 544,086 -0.15(-2.93%)
Jul 13, 2023 5.230 5.250 5.110 5.120 576,964 -0.06(-1.16%)
Jul 12, 2023 5.240 5.290 5.140 5.180 1,072,430 +0.01(+0.19%)
Jul 11, 2023 4.950 5.205 4.950 5.170 1,039,790 +0.23(+4.66%)
Jul 10, 2023 4.850 4.985 4.820 4.940 603,554 +0.10(+2.07%)
Jul 07, 2023 4.860 4.950 4.820 4.840 570,190 +0.00(+0.00%)
Jul 06, 2023 4.890 4.910 4.780 4.840 728,596 -0.08(-1.63%)
Jul 05, 2023 4.910 4.930 4.820 4.920 717,245 +0.00(+0.00%)
Jul 03, 2023 4.960 5.000 4.915 4.920 409,956 +0.01(+0.20%)
Jun 30, 2023 4.970 5.140 4.900 4.910 834,989 -0.03(-0.61%)
Jun 29, 2023 4.910 4.970 4.870 4.940 1,035,162 +0.06(+1.23%)
Jun 28, 2023 5.020 5.040 4.855 4.880 1,918,505 -0.14(-2.79%)
Jun 27, 2023 4.830 5.030 4.820 5.020 992,123 +0.23(+4.80%)
Jun 26, 2023 4.850 4.930 4.760 4.790 1,085,652 -0.10(-2.04%)
Jun 23, 2023 4.730 4.920 4.690 4.890 1,797,064 +0.05(+1.03%)
Jun 22, 2023 5.000 5.000 4.820 4.840 691,222 -0.06(-1.22%)
Jun 21, 2023 4.910 4.960 4.850 4.900 740,445 -0.04(-0.81%)
Jun 20, 2023 5.000 5.015 4.905 4.940 450,241 -0.04(-0.80%)
Jun 16, 2023 5.020 5.040 4.930 4.980 859,004 +0.01(+0.20%)
Jun 15, 2023 4.980 5.030 4.830 4.970 741,088 +0.00(+0.00%)
Jun 14, 2023 4.970 5.100 4.930 4.970 1,007,908 +0.00(+0.00%)
Jun 13, 2023 4.990 5.040 4.910 4.970 621,796 -0.02(-0.40%)
Jun 12, 2023 4.850 5.055 4.800 4.990 1,175,063 +0.17(+3.53%)
Jun 09, 2023 4.740 4.895 4.700 4.820 2,005,313 +0.07(+1.47%)
Jun 08, 2023 4.680 4.840 4.630 4.750 1,530,981 +0.06(+1.28%)
Jun 07, 2023 4.770 4.860 4.670 4.690 1,168,913 -0.02(-0.42%)
Jun 06, 2023 4.590 4.800 4.580 4.710 1,489,848 +0.09(+1.95%)
Jun 05, 2023 4.580 4.745 4.580 4.620 864,540 -0.03(-0.65%)
Jun 02, 2023 4.610 4.740 4.590 4.650 1,009,710 +0.07(+1.53%)
Jun 01, 2023 4.680 4.685 4.505 4.580 696,613 -0.07(-1.51%)
May 31, 2023 4.500 4.670 4.490 4.650 1,254,449 +0.15(+3.33%)
May 30, 2023 4.460 4.570 4.460 4.500 379,015 +0.03(+0.67%)
May 26, 2023 4.420 4.565 4.420 4.470 446,842 +0.05(+1.13%)
May 25, 2023 4.560 4.560 4.380 4.420 855,265 -0.13(-2.86%)
May 24, 2023 4.500 4.640 4.485 4.550 521,860 +0.05(+1.11%)
May 23, 2023 4.600 4.600 4.484 4.500 833,806 -0.13(-2.81%)
May 22, 2023 4.580 4.655 4.510 4.630 662,103 +0.03(+0.65%)
May 19, 2023 4.650 4.655 4.565 4.600 837,048 -0.02(-0.43%)
May 18, 2023 4.530 4.650 4.500 4.620 592,686 +0.08(+1.76%)
May 17, 2023 4.640 4.696 4.460 4.540 1,881,846 -0.10(-2.16%)
May 16, 2023 4.760 4.920 4.585 4.640 3,568,625 -0.14(-2.93%)
May 15, 2023 4.660 4.785 4.620 4.780 2,065,194 +0.12(+2.58%)
May 12, 2023 4.800 4.850 4.630 4.660 681,635 -0.09(-1.89%)
May 11, 2023 4.640 4.905 4.620 4.750 1,084,173 +0.10(+2.15%)
May 10, 2023 4.810 5.070 4.630 4.650 2,166,861 -0.07(-1.48%)
May 09, 2023 4.500 5.000 4.280 4.720 3,085,807 +0.68(+16.83%)
May 08, 2023 3.970 4.095 3.920 4.040 411,047 +0.07(+1.76%)
May 05, 2023 4.070 4.090 3.930 3.970 556,179 -0.04(-1.00%)
May 04, 2023 4.220 4.220 4.000 4.010 299,545 -0.25(-5.87%)
May 03, 2023 4.420 4.420 4.250 4.260 417,511 -0.16(-3.62%)
May 02, 2023 4.490 4.540 4.380 4.420 419,301 -0.10(-2.21%)
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.