U.S. markets closed

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
42.40-1.69 (-3.84%)
Al cierre: 04:00PM EDT
43.15 +0.76 (+1.78%)
Fuera de horario: 07:02PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202442.9244.1641.7042.4042.40225,600
13 jun 202444.4945.9343.0544.0944.09518,000
12 jun 202449.8950.6544.4444.8644.86289,000
11 jun 202448.2148.5445.4347.8047.80250,500
10 jun 202449.2950.5748.2048.5948.59189,500
07 jun 202448.6851.7447.7749.4549.45233,600
06 jun 202451.5051.5848.5849.3749.37277,200
05 jun 202450.8653.1650.6251.4951.49259,300
04 jun 202448.0350.3047.6849.6149.61248,200
03 jun 202450.9451.8747.4348.0548.05361,200
31 may 202453.2553.9148.7950.8450.84498,600
30 may 202453.3654.3051.2452.1952.19177,500
29 may 202455.4157.0753.2953.5353.53279,600
28 may 202455.5056.2254.1455.5055.50339,100
24 may 202456.0057.3955.0655.5055.50222,800
23 may 202460.1860.4055.5455.9155.91388,000
22 may 202461.7464.2960.4360.7660.76252,200
21 may 202464.9965.5960.3362.2262.22284,600
20 may 202466.0067.3263.3163.7863.78282,300
17 may 202463.1070.3461.2065.5865.58614,200
16 may 202462.2162.5058.7761.8161.81306,100
15 may 202462.8365.5359.6161.3761.37479,500
14 may 202463.0066.5260.6561.0461.04356,600
13 may 202464.6065.9162.0062.9562.95375,100
10 may 202470.7571.0363.4263.8663.86534,000
09 may 202462.1970.6460.9570.3470.34838,100
08 may 202462.0064.4861.8162.4862.48365,600
07 may 202456.6063.1855.7162.9762.97872,600
06 may 202456.2558.6755.4256.6256.62475,300
03 may 202457.6458.9752.3756.2956.29786,600
02 may 202467.0067.1153.7256.8556.851,594,600
01 may 202484.6886.5768.0469.9169.912,256,600
30 abr 202467.0070.0965.5669.6569.65685,400
29 abr 202465.1367.4562.2666.8166.81367,300
26 abr 202463.5365.3960.2864.4064.40319,000
25 abr 202459.0162.9955.5662.6662.66231,200
24 abr 202460.8162.4058.1360.0260.02479,500
23 abr 202455.2559.4654.8759.1759.17426,400
22 abr 202451.6254.8950.0854.4754.47278,700
19 abr 202450.6454.1949.5251.4451.44494,000
18 abr 202452.9256.2250.4551.4351.43543,900
17 abr 202461.6963.2552.6553.7253.72672,500
16 abr 202462.4864.5460.3461.8461.84363,200
15 abr 202465.1469.5363.3963.4563.45403,200
12 abr 202466.0068.2463.2766.7866.78465,800
11 abr 202478.4579.2363.5565.7065.701,096,500
10 abr 202476.8283.5075.0076.8776.87649,700
09 abr 202478.5285.9976.2080.2780.27724,800
08 abr 202483.0083.7972.2478.2778.27770,100
05 abr 202470.7283.8170.2082.9082.901,072,600
04 abr 202469.3773.7668.2170.9370.93602,500
03 abr 202461.4068.9761.2168.1168.11470,800
02 abr 202458.0062.4355.2262.0862.08354,900
01 abr 202461.0065.1959.5660.5260.52367,400
28 mar 202456.6161.5055.6061.0861.08486,200
27 mar 202459.1959.4654.8256.0456.04313,100
26 mar 202457.7259.4256.3158.3858.38274,900
25 mar 202453.2458.0452.1556.1156.11366,800
22 mar 202451.7755.2850.5953.7653.76405,200
21 mar 202453.4855.5850.0651.7751.77592,300
20 mar 202443.5052.9042.4652.2552.251,164,800
19 mar 202459.4059.6746.0246.5446.541,758,100
18 mar 202453.0060.5850.5059.1359.131,117,700
15 mar 202445.6353.3745.1352.8952.89986,200
14 mar 202447.1647.6944.4846.2746.27323,800
13 mar 202443.0047.3242.8146.7746.77441,400
12 mar 202442.9944.1838.3143.7143.71666,100
11 mar 202445.2048.3841.6042.6542.65643,800
08 mar 202444.0347.1041.7645.7745.77645,500
07 mar 202444.6245.4941.0044.5044.50704,700
06 mar 202438.0746.3738.0744.1244.121,044,900
05 mar 202441.1945.7036.6939.1039.101,704,100
04 mar 202438.3343.4035.1141.9041.901,863,600
01 mar 202434.3641.9631.9039.1139.113,451,400
29 feb 202427.9534.4127.2432.1132.112,237,900
28 feb 202423.8228.4023.0427.9727.971,327,700
27 feb 202421.9625.7720.2225.2025.201,787,900
26 feb 202417.1923.7117.1022.7622.763,165,500
23 feb 202413.6417.3913.5316.9616.963,589,100
22 feb 202411.6414.0011.5113.2913.297,277,300
21 feb 20249.119.118.608.678.6798,900
20 feb 20248.749.168.619.079.0799,300
16 feb 20249.099.098.668.918.9162,900
15 feb 20248.719.198.439.129.12161,900
14 feb 20248.119.087.918.728.72164,900
13 feb 20248.188.287.958.078.0780,300
12 feb 20247.619.387.618.448.44276,000
09 feb 20247.487.617.227.587.5879,800
08 feb 20247.397.497.227.397.3976,800
07 feb 20247.627.647.277.357.3584,900
06 feb 20247.687.817.587.637.6345,300
05 feb 20248.018.057.507.637.6381,100
02 feb 20248.138.187.928.078.0745,500
01 feb 20248.238.237.858.208.20179,000
31 ene 20248.488.487.938.108.1088,500
30 ene 20248.548.598.238.428.4260,100
29 ene 20248.738.968.568.648.6474,300
26 ene 20248.808.958.748.768.7637,200
25 ene 20248.949.068.768.808.8043,200
24 ene 20249.199.198.748.818.8154,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...