U.S. markets open in 5 hours 1 minute

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.74-0.65 (-10.17%)
Al cierre: 04:00PM EST
5.76 +0.02 (+0.35%)
Fuera de horario: 07:45PM EST
Periodo de tiempo:
08 dic 2021 - 08 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 20226.296.375.675.745.74334,400
06 dic 20227.037.066.356.396.39219,500
05 dic 20227.357.686.946.996.99152,400
02 dic 20226.937.576.887.537.53178,900
01 dic 20227.337.596.997.057.05207,400
30 nov 20227.187.406.937.277.27204,900
29 nov 20226.907.296.877.207.20114,100
28 nov 20227.357.486.786.916.91272,900
25 nov 20227.207.577.047.527.5259,700
23 nov 20226.747.396.707.297.29131,800
22 nov 20226.896.946.616.786.7889,700
21 nov 20226.846.956.706.886.88133,500
18 nov 20227.537.566.927.057.05155,000
17 nov 20227.787.787.287.337.33251,800
16 nov 20228.298.357.928.108.10266,700
15 nov 20228.118.467.818.218.21298,200
14 nov 20228.248.347.827.857.85171,400
11 nov 20227.648.757.538.378.37269,600
10 nov 20227.048.196.887.807.80346,900
09 nov 20227.017.016.526.556.55149,800
08 nov 20227.247.436.867.117.11163,000
07 nov 20227.477.587.057.117.11133,400
04 nov 20227.497.607.177.567.56129,000
03 nov 20227.457.747.427.527.52111,100
02 nov 20228.028.257.647.647.64153,500
01 nov 20228.748.977.998.078.07168,700
31 oct 20227.808.667.738.538.53247,100
28 oct 20227.307.807.227.787.7898,100
27 oct 20227.567.737.347.427.42112,100
26 oct 20227.257.777.107.517.51120,500
25 oct 20226.467.366.467.307.30272,200
24 oct 20226.806.806.266.516.51246,700
21 oct 20226.816.896.516.816.81219,600
20 oct 20226.987.156.916.916.91147,900
19 oct 20227.677.676.927.067.06327,900
18 oct 20228.088.237.667.727.72164,200
17 oct 20227.968.197.787.837.83196,000
14 oct 20228.708.957.777.787.78177,500
13 oct 20228.028.627.858.598.59240,400
12 oct 20228.488.498.178.338.33192,300
11 oct 20228.318.667.918.528.52235,700
10 oct 20228.288.438.018.388.38154,800
07 oct 20228.418.538.018.208.20309,600
06 oct 20229.049.398.548.648.64323,200
05 oct 20228.799.668.329.099.09698,300
04 oct 20228.659.008.548.698.69308,100
03 oct 20228.088.447.828.398.39271,900
30 sept 20228.018.367.757.887.88234,100
29 sept 20228.498.527.857.997.99242,500
28 sept 20228.388.808.248.668.66163,100
27 sept 20228.728.728.258.328.32220,600
26 sept 20228.508.828.278.358.35165,300
23 sept 20228.358.708.278.538.53258,800
22 sept 20229.159.328.488.498.49317,400
21 sept 20229.289.769.089.209.20252,300
20 sept 20229.629.629.249.279.27233,100
19 sept 20229.489.759.399.639.63175,400
16 sept 202210.1610.379.609.609.60364,100
15 sept 202210.2110.5910.1610.3610.36190,500
14 sept 202210.5410.559.9510.3010.30464,000
13 sept 202210.8911.2110.5610.5810.58458,300
12 sept 202211.8112.1710.9911.5711.57487,600
09 sept 202211.1112.1310.9811.7011.70617,100
08 sept 202210.8911.0410.5611.0011.00318,500
07 sept 202210.7911.1210.7910.9710.97330,400
06 sept 202211.2611.3710.7110.8710.87297,200
02 sept 202211.6411.8211.0411.1711.17202,400
01 sept 202212.2712.2711.1111.4011.40394,600
31 ago 202212.6712.7712.0212.3912.39208,900
30 ago 202212.9813.1512.3312.6912.69266,500
29 ago 202213.2313.6312.7512.7712.77307,400
26 ago 202214.6214.7313.3413.3713.37297,100
25 ago 202215.5015.7514.3114.5714.57340,000
24 ago 202214.3015.5714.2215.3815.38375,200
23 ago 202213.7714.4513.5714.3114.31348,300
22 ago 202214.6915.0013.8013.8513.85375,200
19 ago 202216.9717.0114.6414.7114.71671,000
18 ago 202219.2319.8516.9017.1317.13521,100
17 ago 202219.7221.3819.6820.2720.27461,700
16 ago 202218.9119.6817.7819.6619.66497,300
15 ago 202214.4619.2614.4619.2219.22972,300
15 ago 20221:18 División de acciones
12 ago 202218.0018.3216.9217.1017.10501,361
11 ago 202218.0018.7217.8218.1818.18108,550
10 ago 202218.7218.9017.1917.7717.77405,072
09 ago 202220.3421.6017.8218.5418.54431,233
08 ago 202225.7426.1023.5824.6624.66195,400
05 ago 202222.8625.3822.6824.8424.8494,922
04 ago 202222.8624.0322.6823.7623.7696,589
03 ago 202220.8822.8620.5222.8622.86121,239
02 ago 202218.9022.1418.5421.0621.06169,700
01 ago 202218.5420.5218.1818.9018.90125,950
29 jul 202219.4419.4418.6318.9018.9086,444
28 jul 202218.3619.6218.0019.4419.4482,383
27 jul 202218.1818.9018.0018.9018.9069,583
26 jul 202218.3618.8518.1818.1818.1847,822
25 jul 202218.3619.2617.3019.0819.08108,550
22 jul 202219.0819.4418.1818.1818.1876,472
21 jul 202219.2619.8018.9019.6219.6250,317
20 jul 202218.7219.8018.7219.6219.62106,583
*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...