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

Root Inc (NQ: ROOT )

45.67 -2.12 (-4.45%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 12, 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 (%)
Sep 30, 2021 94.32 96.30 84.06 94.86 348,403 +0.18(+0.19%)
Sep 29, 2021 97.56 98.10 93.42 94.68 367,467 -3.06(-3.13%)
Sep 28, 2021 100.08 100.80 96.84 97.74 377,304 -3.96(-3.89%)
Sep 27, 2021 104.04 105.30 100.08 101.70 297,429 -1.80(-1.74%)
Sep 24, 2021 109.08 110.25 103.14 103.50 383,096 -7.20(-6.50%)
Sep 23, 2021 108.36 111.06 105.27 110.70 311,450 +2.34(+2.16%)
Sep 22, 2021 103.86 108.36 101.16 108.36 353,905 +4.86(+4.70%)
Sep 21, 2021 104.76 107.28 100.26 103.50 419,741 -0.90(-0.86%)
Sep 20, 2021 106.92 111.42 103.14 104.40 478,318 -5.40(-4.92%)
Sep 17, 2021 107.64 118.08 107.28 109.80 855,367 +2.34(+2.18%)
Sep 16, 2021 105.12 109.89 104.94 107.46 272,859 +1.26(+1.19%)
Sep 15, 2021 108.00 110.16 104.94 106.20 438,745 -2.88(-2.64%)
Sep 14, 2021 118.62 120.60 106.92 109.08 619,990 -8.82(-7.48%)
Sep 13, 2021 115.20 118.26 107.28 117.90 639,765 +2.52(+2.18%)
Sep 10, 2021 124.20 125.28 112.68 115.38 1,221,935 -3.78(-3.17%)
Sep 09, 2021 111.78 122.76 108.18 119.16 1,778,560 +6.48(+5.75%)
Sep 08, 2021 106.20 120.42 101.16 112.68 1,793,698 +5.94(+5.56%)
Sep 07, 2021 107.64 113.04 105.48 106.74 391,724 -1.44(-1.33%)
Sep 03, 2021 111.96 113.22 106.74 108.18 335,960 -4.14(-3.69%)
Sep 02, 2021 113.04 115.47 108.54 112.32 384,834 -0.90(-0.79%)
Sep 01, 2021 117.36 117.72 110.52 113.22 502,066 -2.88(-2.48%)
Aug 31, 2021 115.20 122.94 109.98 116.10 704,519 +1.08(+0.94%)
Aug 30, 2021 142.56 151.20 113.22 115.02 3,037,816 -0.18(-0.16%)
Aug 27, 2021 107.28 118.08 105.84 115.20 562,387 +8.82(+8.29%)
Aug 26, 2021 103.68 108.27 102.60 106.38 115,975 +1.98(+1.90%)
Aug 25, 2021 106.56 111.60 104.08 104.40 219,625 -0.72(-0.68%)
Aug 24, 2021 101.70 108.54 101.44 105.12 224,385 +5.04(+5.04%)
Aug 23, 2021 103.14 103.14 96.66 100.08 154,492 -1.62(-1.59%)
Aug 20, 2021 101.70 103.14 99.36 101.70 169,323 +0.00(+0.00%)
Aug 19, 2021 105.30 107.10 100.53 101.70 200,735 -3.24(-3.09%)
Aug 18, 2021 99.54 108.72 98.55 104.94 487,978 +4.86(+4.86%)
Aug 17, 2021 97.20 104.94 96.48 100.08 514,097 +1.08(+1.09%)
Aug 16, 2021 94.50 104.40 93.60 99.00 674,077 +4.86(+5.16%)
Aug 13, 2021 98.28 99.00 93.42 94.14 461,959 -5.58(-5.60%)
Aug 12, 2021 122.40 122.40 95.40 99.72 1,266,480 -23.94(-19.36%)
Aug 11, 2021 124.02 125.82 119.16 123.66 472,437 +0.00(+0.00%)
Aug 10, 2021 137.16 137.21 123.30 123.66 356,653 -12.42(-9.13%)
Aug 09, 2021 130.32 137.34 130.23 136.08 135,167 +7.02(+5.44%)
Aug 06, 2021 130.14 137.88 128.88 129.06 143,411 -0.81(-0.62%)
Aug 05, 2021 129.96 130.86 125.64 129.87 173,870 -1.17(-0.89%)
Aug 04, 2021 132.48 135.54 127.98 131.04 96,461 -1.62(-1.22%)
Aug 03, 2021 129.78 133.56 127.62 132.66 120,165 +2.16(+1.66%)
Aug 02, 2021 138.42 138.42 130.14 130.50 211,087 -6.84(-4.98%)
Jul 30, 2021 137.52 140.74 135.00 137.34 80,666 -2.16(-1.55%)
Jul 29, 2021 139.68 144.18 136.53 139.50 71,873 +1.08(+0.78%)
Jul 28, 2021 135.00 141.66 133.92 138.42 102,474 +4.50(+3.36%)
Jul 27, 2021 138.60 139.86 130.50 133.92 161,204 -6.12(-4.37%)
Jul 26, 2021 138.42 144.18 136.80 140.04 110,882 +2.16(+1.57%)
Jul 23, 2021 143.46 143.47 136.26 137.88 115,771 -4.68(-3.28%)
Jul 22, 2021 148.50 148.77 140.94 142.56 95,254 -5.04(-3.41%)
Jul 21, 2021 147.06 153.18 144.54 147.60 120,625 +0.90(+0.61%)
Jul 20, 2021 144.18 148.14 136.08 146.70 218,040 +3.42(+2.39%)
Jul 19, 2021 141.48 144.72 139.59 143.28 150,881 -1.44(-1.00%)
Jul 16, 2021 149.22 153.54 142.56 144.72 716,732 -4.86(-3.25%)
Jul 15, 2021 147.96 156.78 144.72 149.58 193,148 +2.16(+1.47%)
Jul 14, 2021 157.86 158.58 146.88 147.42 195,884 -10.26(-6.51%)
Jul 13, 2021 161.82 163.44 156.60 157.68 115,355 -3.96(-2.45%)
Jul 12, 2021 164.70 166.61 158.28 161.64 112,766 -3.06(-1.86%)
Jul 09, 2021 164.52 165.78 160.56 164.70 95,742 +1.26(+0.77%)
Jul 08, 2021 161.28 173.70 158.58 163.44 172,870 +0.18(+0.11%)
Jul 07, 2021 171.72 172.72 162.36 163.26 107,523 -7.56(-4.43%)
Jul 06, 2021 173.70 179.10 169.92 170.82 103,961 -1.26(-0.73%)
Jul 02, 2021 178.92 180.36 169.65 172.08 144,534 -6.84(-3.82%)
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.