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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 dic 2022	6.29	6.37	5.67	5.74	5.74	334,400
06 dic 2022	7.03	7.06	6.35	6.39	6.39	219,500
05 dic 2022	7.35	7.68	6.94	6.99	6.99	152,400
02 dic 2022	6.93	7.57	6.88	7.53	7.53	178,900
01 dic 2022	7.33	7.59	6.99	7.05	7.05	207,400
30 nov 2022	7.18	7.40	6.93	7.27	7.27	204,900
29 nov 2022	6.90	7.29	6.87	7.20	7.20	114,100
28 nov 2022	7.35	7.48	6.78	6.91	6.91	272,900
25 nov 2022	7.20	7.57	7.04	7.52	7.52	59,700
23 nov 2022	6.74	7.39	6.70	7.29	7.29	131,800
22 nov 2022	6.89	6.94	6.61	6.78	6.78	89,700
21 nov 2022	6.84	6.95	6.70	6.88	6.88	133,500
18 nov 2022	7.53	7.56	6.92	7.05	7.05	155,000
17 nov 2022	7.78	7.78	7.28	7.33	7.33	251,800
16 nov 2022	8.29	8.35	7.92	8.10	8.10	266,700
15 nov 2022	8.11	8.46	7.81	8.21	8.21	298,200
14 nov 2022	8.24	8.34	7.82	7.85	7.85	171,400
11 nov 2022	7.64	8.75	7.53	8.37	8.37	269,600
10 nov 2022	7.04	8.19	6.88	7.80	7.80	346,900
09 nov 2022	7.01	7.01	6.52	6.55	6.55	149,800
08 nov 2022	7.24	7.43	6.86	7.11	7.11	163,000
07 nov 2022	7.47	7.58	7.05	7.11	7.11	133,400
04 nov 2022	7.49	7.60	7.17	7.56	7.56	129,000
03 nov 2022	7.45	7.74	7.42	7.52	7.52	111,100
02 nov 2022	8.02	8.25	7.64	7.64	7.64	153,500
01 nov 2022	8.74	8.97	7.99	8.07	8.07	168,700
31 oct 2022	7.80	8.66	7.73	8.53	8.53	247,100
28 oct 2022	7.30	7.80	7.22	7.78	7.78	98,100
27 oct 2022	7.56	7.73	7.34	7.42	7.42	112,100
26 oct 2022	7.25	7.77	7.10	7.51	7.51	120,500
25 oct 2022	6.46	7.36	6.46	7.30	7.30	272,200
24 oct 2022	6.80	6.80	6.26	6.51	6.51	246,700
21 oct 2022	6.81	6.89	6.51	6.81	6.81	219,600
20 oct 2022	6.98	7.15	6.91	6.91	6.91	147,900
19 oct 2022	7.67	7.67	6.92	7.06	7.06	327,900
18 oct 2022	8.08	8.23	7.66	7.72	7.72	164,200
17 oct 2022	7.96	8.19	7.78	7.83	7.83	196,000
14 oct 2022	8.70	8.95	7.77	7.78	7.78	177,500
13 oct 2022	8.02	8.62	7.85	8.59	8.59	240,400
12 oct 2022	8.48	8.49	8.17	8.33	8.33	192,300
11 oct 2022	8.31	8.66	7.91	8.52	8.52	235,700
10 oct 2022	8.28	8.43	8.01	8.38	8.38	154,800
07 oct 2022	8.41	8.53	8.01	8.20	8.20	309,600
06 oct 2022	9.04	9.39	8.54	8.64	8.64	323,200
05 oct 2022	8.79	9.66	8.32	9.09	9.09	698,300
04 oct 2022	8.65	9.00	8.54	8.69	8.69	308,100
03 oct 2022	8.08	8.44	7.82	8.39	8.39	271,900
30 sept 2022	8.01	8.36	7.75	7.88	7.88	234,100
29 sept 2022	8.49	8.52	7.85	7.99	7.99	242,500
28 sept 2022	8.38	8.80	8.24	8.66	8.66	163,100
27 sept 2022	8.72	8.72	8.25	8.32	8.32	220,600
26 sept 2022	8.50	8.82	8.27	8.35	8.35	165,300
23 sept 2022	8.35	8.70	8.27	8.53	8.53	258,800
22 sept 2022	9.15	9.32	8.48	8.49	8.49	317,400
21 sept 2022	9.28	9.76	9.08	9.20	9.20	252,300
20 sept 2022	9.62	9.62	9.24	9.27	9.27	233,100
19 sept 2022	9.48	9.75	9.39	9.63	9.63	175,400
16 sept 2022	10.16	10.37	9.60	9.60	9.60	364,100
15 sept 2022	10.21	10.59	10.16	10.36	10.36	190,500
14 sept 2022	10.54	10.55	9.95	10.30	10.30	464,000
13 sept 2022	10.89	11.21	10.56	10.58	10.58	458,300
12 sept 2022	11.81	12.17	10.99	11.57	11.57	487,600
09 sept 2022	11.11	12.13	10.98	11.70	11.70	617,100
08 sept 2022	10.89	11.04	10.56	11.00	11.00	318,500
07 sept 2022	10.79	11.12	10.79	10.97	10.97	330,400
06 sept 2022	11.26	11.37	10.71	10.87	10.87	297,200
02 sept 2022	11.64	11.82	11.04	11.17	11.17	202,400
01 sept 2022	12.27	12.27	11.11	11.40	11.40	394,600
31 ago 2022	12.67	12.77	12.02	12.39	12.39	208,900
30 ago 2022	12.98	13.15	12.33	12.69	12.69	266,500
29 ago 2022	13.23	13.63	12.75	12.77	12.77	307,400
26 ago 2022	14.62	14.73	13.34	13.37	13.37	297,100
25 ago 2022	15.50	15.75	14.31	14.57	14.57	340,000
24 ago 2022	14.30	15.57	14.22	15.38	15.38	375,200
23 ago 2022	13.77	14.45	13.57	14.31	14.31	348,300
22 ago 2022	14.69	15.00	13.80	13.85	13.85	375,200
19 ago 2022	16.97	17.01	14.64	14.71	14.71	671,000
18 ago 2022	19.23	19.85	16.90	17.13	17.13	521,100
17 ago 2022	19.72	21.38	19.68	20.27	20.27	461,700
16 ago 2022	18.91	19.68	17.78	19.66	19.66	497,300
15 ago 2022	14.46	19.26	14.46	19.22	19.22	972,300
15 ago 2022	1:18 División de acciones
12 ago 2022	18.00	18.32	16.92	17.10	17.10	501,361
11 ago 2022	18.00	18.72	17.82	18.18	18.18	108,550
10 ago 2022	18.72	18.90	17.19	17.77	17.77	405,072
09 ago 2022	20.34	21.60	17.82	18.54	18.54	431,233
08 ago 2022	25.74	26.10	23.58	24.66	24.66	195,400
05 ago 2022	22.86	25.38	22.68	24.84	24.84	94,922
04 ago 2022	22.86	24.03	22.68	23.76	23.76	96,589
03 ago 2022	20.88	22.86	20.52	22.86	22.86	121,239
02 ago 2022	18.90	22.14	18.54	21.06	21.06	169,700
01 ago 2022	18.54	20.52	18.18	18.90	18.90	125,950
29 jul 2022	19.44	19.44	18.63	18.90	18.90	86,444
28 jul 2022	18.36	19.62	18.00	19.44	19.44	82,383
27 jul 2022	18.18	18.90	18.00	18.90	18.90	69,583
26 jul 2022	18.36	18.85	18.18	18.18	18.18	47,822
25 jul 2022	18.36	19.26	17.30	19.08	19.08	108,550
22 jul 2022	19.08	19.44	18.18	18.18	18.18	76,472
21 jul 2022	19.26	19.80	18.90	19.62	19.62	50,317
20 jul 2022	18.72	19.80	18.72	19.62	19.62	106,583
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...

F S&P 5003,943.00+6.25(+0.16%)

F Dow Jones33,658.00+33.00(+0.10%)

F Nasdaq11,537.75+28.25(+0.25%)

RTY=F1,811.80+3.80(+0.21%)

Petróleo72.79+0.78(+1.08%)

Oro1,796.30-1.70(-0.09%)

Root, Inc. (ROOT)

F S&P 500
3,943.00
+6.25(+0.16%)

F Dow Jones
33,658.00
+33.00(+0.10%)

F Nasdaq
11,537.75
+28.25(+0.25%)

RTY=F
1,811.80
+3.80(+0.21%)

Petróleo
72.79
+0.78(+1.08%)

Oro
1,796.30
-1.70(-0.09%)