U.S. markets open in 6 hours 51 minutes

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
41.90+2.79 (+7.13%)
Al cierre: 04:00PM EST
41.36 -0.54 (-1.29%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
05 mar 2023 - 05 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 202438.3343.4035.1141.9041.901,857,800
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
23 ene 20249.299.298.849.009.0050,900
22 ene 20249.049.719.019.129.12109,700
19 ene 20249.239.238.778.918.9194,400
18 ene 20249.349.389.039.139.1338,500
17 ene 20249.059.438.919.359.3574,600
16 ene 20249.709.749.059.099.09107,800
12 ene 202410.2710.349.549.789.7888,400
11 ene 202410.5510.6110.0810.1710.1761,800
10 ene 202410.8910.8910.4110.5810.5864,000
09 ene 202411.0611.0610.6810.8010.8037,900
08 ene 202410.7311.3910.6211.1211.1285,400
05 ene 202410.4210.6910.3410.6510.6557,700
04 ene 202410.5010.5810.4010.4510.4549,300
03 ene 202410.3710.7510.3010.5010.5057,800
02 ene 202410.4210.7610.3510.4710.4741,200
29 dic 202310.4610.6510.1710.4810.4865,800
28 dic 202310.7211.2710.4210.5510.55153,900
27 dic 202311.0811.2510.0110.7210.72195,400
26 dic 202310.7711.1510.6411.0811.0883,900
22 dic 202310.8111.0810.6610.8510.8544,200
21 dic 202310.5410.8610.4710.7810.7837,800
20 dic 202310.5011.1510.4110.4610.4693,400
19 dic 202310.4510.7710.3810.6010.6061,300
18 dic 202310.4710.6910.3610.4110.4143,700
15 dic 202310.6610.6810.2910.5210.5259,400
14 dic 202310.0010.5510.0010.4710.47129,000
13 dic 20239.9010.049.549.889.88120,600
12 dic 202310.3210.369.829.849.8482,400
11 dic 202310.7110.7310.1310.3210.3260,900
08 dic 202310.2510.7910.2510.7010.70123,500
07 dic 202311.4011.509.8310.2510.25291,400
06 dic 202312.1812.5811.2511.5011.50158,800
05 dic 202312.3614.6011.5011.8811.881,380,300
04 dic 202310.6012.4110.5812.3912.39366,000
01 dic 20239.6110.609.6110.5510.55101,700
30 nov 20239.629.889.509.679.6727,200
29 nov 20239.579.929.559.659.6544,000
28 nov 20239.289.578.819.529.5231,500
27 nov 20239.669.749.209.209.2087,900
24 nov 20239.369.979.369.749.7441,600
22 nov 20239.549.759.279.439.4329,800
21 nov 20239.569.969.429.429.4271,600
20 nov 20239.549.749.409.709.7083,900
17 nov 20239.599.709.309.449.4446,800
16 nov 20239.909.909.229.479.4788,800
15 nov 20239.3510.009.359.809.80203,700
14 nov 20239.9910.559.309.409.40339,300
13 nov 20239.6710.889.6710.6010.60670,400
10 nov 202310.0910.099.739.839.8335,100
09 nov 202310.3010.439.719.879.8755,300
08 nov 202310.5410.6410.0410.1310.1338,000
07 nov 202310.0010.6410.0010.5510.5536,100
06 nov 20239.9410.159.6110.0410.0426,900
03 nov 202310.3310.699.929.949.9458,100
02 nov 20238.9310.398.9310.3010.30136,200
01 nov 20238.749.488.748.858.8583,300
31 oct 20238.599.148.599.049.0425,100
30 oct 20238.658.798.258.588.5833,900
27 oct 20239.039.098.428.648.64106,900
26 oct 20239.189.358.849.109.1032,100
25 oct 20239.589.809.079.109.1021,200
24 oct 20239.189.749.179.589.5829,000
23 oct 20239.129.368.879.189.1823,200
20 oct 20239.439.439.009.229.2230,000
19 oct 20239.699.869.399.429.4217,200
18 oct 202310.0010.109.639.719.7121,700
17 oct 202310.0110.569.6510.1810.1851,000
16 oct 20239.7710.199.6010.1110.1138,000
13 oct 202310.0310.119.579.639.6339,300
12 oct 202310.3010.369.9110.0510.0524,600
11 oct 20239.8610.499.8610.4210.4239,300
10 oct 20239.839.969.499.919.91161,200
*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...