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

Root Inc (NQ: ROOT )

65.58 +3.77 (+6.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 8.480 8.480 7.930 8.100 88,503 -0.32(-3.80%)
Jan 30, 2024 8.540 8.590 8.230 8.420 60,103 -0.22(-2.55%)
Jan 29, 2024 8.730 8.958 8.560 8.640 73,882 -0.12(-1.37%)
Jan 26, 2024 8.800 8.951 8.740 8.760 37,211 -0.04(-0.45%)
Jan 25, 2024 8.940 9.055 8.760 8.800 43,240 -0.01(-0.11%)
Jan 24, 2024 9.190 9.190 8.740 8.810 54,305 -0.19(-2.11%)
Jan 23, 2024 9.290 9.290 8.840 9.000 51,111 -0.12(-1.32%)
Jan 22, 2024 9.040 9.710 9.010 9.120 109,690 +0.21(+2.36%)
Jan 19, 2024 9.230 9.230 8.770 8.910 94,355 -0.22(-2.41%)
Jan 18, 2024 9.340 9.380 9.030 9.130 38,496 -0.22(-2.35%)
Jan 17, 2024 9.050 9.430 8.910 9.350 74,629 +0.26(+2.86%)
Jan 16, 2024 9.700 9.740 9.050 9.090 107,802 -0.69(-7.06%)
Jan 12, 2024 10.27 10.34 9.540 9.780 88,436 -0.39(-3.83%)
Jan 11, 2024 10.55 10.61 10.08 10.17 61,791 -0.41(-3.88%)
Jan 10, 2024 10.89 10.89 10.41 10.58 63,955 -0.22(-2.04%)
Jan 09, 2024 11.06 11.06 10.68 10.80 37,899 -0.32(-2.88%)
Jan 08, 2024 10.73 11.39 10.62 11.12 85,368 +0.47(+4.41%)
Jan 05, 2024 10.42 10.69 10.34 10.65 57,725 +0.20(+1.91%)
Jan 04, 2024 10.50 10.58 10.40 10.45 49,327 -0.05(-0.48%)
Jan 03, 2024 10.37 10.75 10.30 10.50 57,845 +0.03(+0.29%)
Jan 02, 2024 10.42 10.76 10.35 10.47 41,200 -0.01(-0.10%)
Dec 29, 2023 10.46 10.65 10.17 10.48 65,875 -0.07(-0.66%)
Dec 28, 2023 10.72 11.27 10.42 10.55 153,876 -0.17(-1.59%)
Dec 27, 2023 11.08 11.25 10.01 10.72 195,433 -0.36(-3.25%)
Dec 26, 2023 10.77 11.15 10.63 11.08 83,883 +0.23(+2.12%)
Dec 22, 2023 10.81 11.08 10.66 10.85 44,437 +0.07(+0.65%)
Dec 21, 2023 10.54 10.86 10.47 10.78 37,777 +0.32(+3.06%)
Dec 20, 2023 10.50 11.15 10.41 10.46 93,418 -0.14(-1.32%)
Dec 19, 2023 10.45 10.77 10.38 10.60 60,988 +0.19(+1.83%)
Dec 18, 2023 10.47 10.69 10.36 10.41 43,728 -0.11(-1.05%)
Dec 15, 2023 10.66 10.68 10.29 10.52 59,432 +0.05(+0.48%)
Dec 14, 2023 10.00 10.55 10.00 10.47 128,993 +0.59(+5.97%)
Dec 13, 2023 9.900 10.04 9.540 9.880 120,654 +0.04(+0.41%)
Dec 12, 2023 10.32 10.36 9.820 9.840 82,361 -0.48(-4.65%)
Dec 11, 2023 10.71 10.73 10.13 10.32 60,888 -0.38(-3.55%)
Dec 08, 2023 10.25 10.79 10.25 10.70 124,458 +0.45(+4.39%)
Dec 07, 2023 11.40 11.50 9.830 10.25 291,352 -1.25(-10.87%)
Dec 06, 2023 12.18 12.58 11.25 11.50 158,824 -0.38(-3.20%)
Dec 05, 2023 12.36 14.60 11.50 11.88 1,379,682 -0.50(-4.08%)
Dec 04, 2023 10.60 12.41 10.58 12.38 365,228 +1.83(+17.39%)
Dec 01, 2023 9.609 10.60 9.609 10.55 101,884 +0.88(+9.10%)
Nov 30, 2023 9.620 9.880 9.500 9.670 27,212 +0.02(+0.21%)
Nov 29, 2023 9.570 9.920 9.550 9.650 44,032 +0.13(+1.37%)
Nov 28, 2023 9.280 9.570 8.810 9.520 31,505 +0.32(+3.48%)
Nov 27, 2023 9.660 9.740 9.200 9.200 87,904 -0.54(-5.54%)
Nov 24, 2023 9.360 9.965 9.360 9.740 41,602 +0.31(+3.29%)
Nov 22, 2023 9.540 9.746 9.270 9.430 29,778 +0.01(+0.11%)
Nov 21, 2023 9.560 9.960 9.420 9.420 71,601 -0.28(-2.89%)
Nov 20, 2023 9.540 9.740 9.395 9.700 83,908 +0.26(+2.75%)
Nov 17, 2023 9.590 9.700 9.300 9.440 46,833 -0.03(-0.32%)
Nov 16, 2023 9.900 9.900 9.220 9.470 88,750 -0.33(-3.37%)
Nov 15, 2023 9.350 10.00 9.350 9.800 203,101 +0.40(+4.26%)
Nov 14, 2023 9.990 10.54 9.300 9.400 339,251 -1.20(-11.32%)
Nov 13, 2023 9.670 10.88 9.670 10.60 670,390 +0.77(+7.83%)
Nov 10, 2023 10.09 10.09 9.730 9.830 35,147 -0.04(-0.41%)
Nov 09, 2023 10.30 10.43 9.710 9.870 55,267 -0.26(-2.57%)
Nov 08, 2023 10.54 10.64 10.04 10.13 38,038 -0.42(-3.98%)
Nov 07, 2023 10.00 10.64 10.00 10.55 36,059 +0.51(+5.08%)
Nov 06, 2023 9.940 10.15 9.610 10.04 26,896 +0.10(+1.01%)
Nov 03, 2023 10.33 10.69 9.920 9.940 58,081 -0.36(-3.50%)
Nov 02, 2023 8.930 10.39 8.930 10.30 136,417 +1.45(+16.38%)
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.