U.S. markets closed

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
36.34+0.51 (+1.42%)
Al cierre: 04:00PM EDT
37.00 +0.66 (+1.82%)
Fuera de horario: 05:22PM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 sept 202437.8536.8835.2336.3436.34347,663
10 sept 202437.8537.8535.6635.8335.83395,700
09 sept 202438.1139.0037.2637.5937.59290,100
06 sept 202439.9640.5238.0638.2538.25219,900
05 sept 202440.3340.6739.0040.0940.09218,500
04 sept 202440.4041.9439.7940.3640.36131,200
03 sept 202442.0742.9239.8040.5340.53251,400
30 ago 202443.8144.7842.0043.3643.36151,200
29 ago 202441.9544.7941.9543.8143.81152,200
28 ago 202444.5444.9941.6241.8841.88230,800
27 ago 202445.3246.0444.0244.7244.72133,900
26 ago 202446.8847.6044.8545.5645.56140,700
23 ago 202445.0347.1944.3046.9646.96190,100
22 ago 202446.5747.4443.7444.7644.76163,200
21 ago 202447.8247.8245.8046.9446.94207,700
20 ago 202448.8549.5346.5747.1147.11154,000
19 ago 202448.8051.3547.5548.9448.94278,400
16 ago 202445.2149.2045.0549.0049.00351,400
15 ago 202446.9448.0245.1445.3945.39340,200
14 ago 202446.7548.2145.8846.6346.63316,600
13 ago 202446.4648.6745.3646.0946.09351,000
12 ago 202446.4648.4745.8946.7046.70283,400
09 ago 202443.1246.8842.5046.1446.14458,200
08 ago 202448.4249.3740.8342.9942.99935,300
07 ago 202456.7957.0053.2953.5053.50413,800
06 ago 202454.6056.4052.4555.2655.26324,700
05 ago 202451.2455.2950.5153.7353.73235,300
02 ago 202454.0957.9953.4256.4156.41330,100
01 ago 202461.2661.3654.2657.7457.74515,900
31 jul 202463.9564.4660.0260.2360.23270,500
30 jul 202467.0069.7163.1363.4063.40211,800
29 jul 202468.5271.3666.2867.0667.06208,200
26 jul 202469.7869.7865.3067.8567.85190,600
25 jul 202470.3872.0065.1866.2866.28367,100
24 jul 202472.5073.1569.3870.0070.00188,700
23 jul 202474.9579.6373.7574.0074.00219,400
22 jul 202478.0078.1872.3975.6675.66332,200
19 jul 202479.0782.3076.6777.0377.03191,000
18 jul 202481.9386.0177.4279.0879.08472,700
17 jul 202478.8283.0876.0179.4179.41479,500
16 jul 202476.9881.0975.0480.9780.97383,500
15 jul 202469.6076.6569.0076.1176.11475,100
12 jul 202463.5869.6463.4469.4169.41457,000
11 jul 202462.0065.9961.1163.3063.30293,000
10 jul 202466.1067.4560.1461.9261.92459,500
09 jul 202460.8668.0059.5766.4566.45599,500
08 jul 202456.8263.3456.3960.1260.12547,000
05 jul 202455.8856.3352.5055.6455.64266,900
03 jul 202453.8156.4053.8154.4754.47319,900
02 jul 202450.8754.2850.0453.7753.77233,700
01 jul 202451.4554.2550.7551.4851.48384,600
28 jun 202450.2352.1049.7551.6151.611,623,600
27 jun 202446.8251.8046.2150.7450.74369,400
26 jun 202446.0549.0645.7046.9046.90365,500
25 jun 202444.3646.2243.3146.0546.05337,700
24 jun 202445.1245.6942.2144.1844.18253,700
21 jun 202442.4945.0441.6845.0345.03223,600
20 jun 202443.7944.0041.7342.4742.47222,100
18 jun 202443.8446.6943.4743.7843.78225,700
17 jun 202442.4045.7441.1345.6145.61312,700
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
*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...