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

Root Inc (NQ: ROOT )

61.81 +0.44 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
May 03, 2021 192.42 194.40 184.50 191.88 79,541 -1.98(-1.02%)
Apr 30, 2021 194.58 199.62 189.90 193.86 82,555 -1.44(-0.74%)
Apr 29, 2021 200.16 200.52 192.60 195.30 76,392 +0.00(+0.00%)
Apr 28, 2021 200.88 206.10 192.96 195.30 98,128 -6.66(-3.30%)
Apr 27, 2021 201.24 209.88 196.92 201.96 122,049 +4.32(+2.19%)
Apr 26, 2021 190.08 205.20 188.28 197.64 223,776 +5.76(+3.00%)
Apr 23, 2021 186.12 198.90 185.40 191.88 135,450 +7.20(+3.90%)
Apr 22, 2021 182.52 190.08 181.98 184.68 82,201 +1.08(+0.59%)
Apr 21, 2021 175.86 187.38 173.34 183.60 94,035 +5.40(+3.03%)
Apr 20, 2021 183.60 183.78 169.56 178.20 158,547 -5.40(-2.94%)
Apr 19, 2021 198.00 198.36 180.90 183.60 222,211 -16.38(-8.19%)
Apr 16, 2021 198.00 202.86 193.50 199.98 85,150 -0.18(-0.09%)
Apr 15, 2021 200.70 202.50 189.90 200.16 129,002 +0.36(+0.18%)
Apr 14, 2021 204.66 211.68 197.64 199.80 104,541 -3.42(-1.68%)
Apr 13, 2021 202.32 205.38 196.20 203.22 112,187 -0.36(-0.18%)
Apr 12, 2021 212.04 212.94 201.78 203.58 116,486 -9.90(-4.64%)
Apr 09, 2021 219.60 220.48 208.80 213.48 151,300 -8.82(-3.97%)
Apr 08, 2021 218.88 236.16 216.90 222.30 189,446 +4.86(+2.24%)
Apr 07, 2021 219.96 222.30 214.20 217.44 93,030 -3.96(-1.79%)
Apr 06, 2021 213.66 227.34 207.18 221.40 155,837 +6.12(+2.84%)
Apr 05, 2021 222.30 225.00 202.86 215.28 286,980 -4.14(-1.89%)
Apr 01, 2021 234.36 239.76 219.24 219.42 201,250 -9.72(-4.24%)
Mar 31, 2021 233.82 246.24 212.58 229.14 452,463 -5.58(-2.38%)
Mar 30, 2021 232.38 235.08 213.84 234.72 270,290 -0.18(-0.08%)
Mar 29, 2021 262.08 264.06 229.32 234.90 336,931 -23.22(-9.00%)
Mar 26, 2021 243.00 277.38 236.16 258.12 1,409,927 +26.46(+11.42%)
Mar 25, 2021 218.52 232.74 211.68 231.66 442,391 +10.80(+4.89%)
Mar 24, 2021 232.92 232.92 214.38 220.86 235,318 -2.34(-1.05%)
Mar 23, 2021 214.92 233.28 211.50 223.20 244,700 +9.36(+4.38%)
Mar 22, 2021 228.78 230.04 203.40 213.84 371,820 -2.16(-1.00%)
Mar 19, 2021 202.68 230.40 196.74 216.00 400,233 +14.58(+7.24%)
Mar 18, 2021 200.70 211.50 196.20 201.42 157,539 -1.80(-0.89%)
Mar 17, 2021 199.80 203.40 188.10 203.22 232,506 +1.26(+0.62%)
Mar 16, 2021 209.34 226.62 198.90 201.96 241,506 -3.42(-1.67%)
Mar 15, 2021 201.60 211.86 195.84 205.38 188,179 +7.56(+3.82%)
Mar 12, 2021 210.78 210.78 196.38 197.82 203,816 -13.50(-6.39%)
Mar 11, 2021 210.60 216.54 199.80 211.32 180,710 +4.32(+2.09%)
Mar 10, 2021 222.12 223.56 200.70 207.00 202,244 -12.06(-5.51%)
Mar 09, 2021 217.26 228.60 206.82 219.06 228,719 -3.24(-1.46%)
Mar 08, 2021 233.10 235.80 221.58 222.30 88,213 -10.80(-4.63%)
Mar 05, 2021 241.20 242.28 213.30 233.10 126,700 -8.82(-3.65%)
Mar 04, 2021 253.62 259.02 225.00 241.92 163,489 -10.44(-4.14%)
Mar 03, 2021 251.82 278.10 249.30 252.36 179,354 +8.46(+3.47%)
Mar 02, 2021 250.20 258.30 240.48 243.90 122,947 -4.68(-1.88%)
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.