U.S. markets closed

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.51+0.01 (+0.11%)
Al cierre: 04:00PM EDT
9.46 -0.05 (-0.53%)
Fuera de horario: 07:22PM EDT
Periodo de tiempo:
30 sept 2022 - 30 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 20239.549.879.519.519.5147,000
28 sept 20239.579.619.329.509.5056,500
27 sept 20239.8910.009.549.579.5728,100
26 sept 20239.7210.099.689.759.7586,200
25 sept 202310.0410.109.699.909.9051,800
22 sept 202310.5510.5810.0110.2010.2057,000
21 sept 202310.5710.8110.2610.3910.3945,100
20 sept 202310.6011.2010.5210.8010.80103,600
19 sept 202310.5210.6010.1710.5210.5248,300
18 sept 202310.5510.7610.2410.5810.5845,900
15 sept 202310.9611.0010.3210.5510.5583,000
14 sept 202310.8311.1610.8310.9010.9041,900
13 sept 202311.2211.2210.3210.7910.79139,700
12 sept 202311.4611.7111.1811.2311.2356,100
11 sept 202311.3911.6911.2311.5211.5252,100
08 sept 202311.5111.5610.9511.2411.2450,100
07 sept 202311.5311.7411.2711.5811.5842,500
06 sept 202311.7811.8811.4711.6811.6895,300
05 sept 202311.8011.9911.6111.7811.7846,700
01 sept 202311.4211.9011.4111.8011.8079,700
31 ago 202311.7011.9611.2311.4411.44135,600
30 ago 202311.0011.8110.9711.6711.67161,800
29 ago 202310.5511.3010.5111.1711.17112,900
28 ago 202310.6810.8910.2910.5910.59148,600
25 ago 202310.2911.0210.0210.6910.69191,200
24 ago 20239.8310.109.4610.0810.0877,300
23 ago 20239.299.949.159.859.85109,900
22 ago 20238.999.138.759.029.0273,300
21 ago 20239.459.618.838.978.97105,400
18 ago 20238.739.568.689.459.45119,900
17 ago 20239.119.158.758.868.86115,800
16 ago 20239.009.428.949.169.1674,600
15 ago 20239.319.608.949.029.0290,400
14 ago 20239.429.429.029.309.3098,700
11 ago 20239.009.689.009.409.40126,400
10 ago 20239.059.528.729.119.11241,600
09 ago 20239.499.529.049.069.06106,000
08 ago 20239.679.829.289.569.56120,200
07 ago 202310.2110.359.689.709.70150,100
04 ago 202310.9710.979.8510.0910.09282,000
03 ago 202311.0212.4410.8310.9810.98657,000
02 ago 202310.6310.6610.0110.3310.33164,500
01 ago 202310.5610.9810.2010.9310.93103,600
31 jul 202310.1010.9510.0510.8910.89134,000
28 jul 20239.7510.289.6010.1110.11130,000
27 jul 202310.1410.659.629.679.67160,500
26 jul 202310.1010.509.8210.0810.08105,600
25 jul 202311.0211.229.9610.0310.03259,200
24 jul 202311.0011.2810.3010.9810.98263,800
21 jul 202311.8112.1711.0311.3011.30259,900
20 jul 202312.2913.6711.3011.4511.45629,800
19 jul 202311.4713.0511.1312.6312.631,049,400
18 jul 202310.3911.3310.3910.6510.65143,400
17 jul 20239.7910.849.7210.4510.45165,400
14 jul 202310.7710.809.799.859.85190,000
13 jul 202310.7211.1010.4510.7110.71149,500
12 jul 202310.9811.4810.4010.5010.50274,900
11 jul 202310.5710.9410.2610.6610.66139,500
10 jul 202310.2411.1910.0010.6910.69279,900
07 jul 20239.8810.529.3210.1810.18253,900
06 jul 20239.4410.089.389.889.88169,900
05 jul 20239.9810.009.319.809.80230,800
03 jul 20238.9710.608.9510.0810.08439,400
30 jun 20238.509.988.428.948.94996,700
29 jun 202311.5312.4010.7111.2111.21716,000
28 jun 20239.9012.149.8511.9411.94660,700
27 jun 202310.6310.879.779.989.98419,400
26 jun 202310.2411.3610.1810.9810.98546,000
23 jun 202312.7312.8010.7310.9810.982,147,700
22 jun 202314.4014.8012.1012.9012.909,747,700
21 jun 20235.9212.625.709.629.622,838,100
20 jun 20236.306.355.836.026.02118,400
16 jun 20236.506.506.226.356.35143,000
15 jun 20235.796.505.726.416.41200,500
14 jun 20236.016.095.655.795.79103,800
13 jun 20235.966.215.866.006.0096,800
12 jun 20235.715.955.545.875.87147,600
09 jun 20235.905.995.535.605.60101,000
08 jun 20236.056.245.615.915.91226,000
07 jun 20235.276.165.226.026.02280,300
06 jun 20234.725.504.725.215.21145,900
05 jun 20234.984.994.734.794.7954,800
02 jun 20234.795.064.724.984.9865,200
01 jun 20234.745.024.664.764.7697,000
31 may 20234.824.884.604.814.8181,400
30 may 20234.534.854.524.824.8267,200
26 may 20234.434.584.294.484.4843,800
25 may 20234.514.594.314.424.4270,300
24 may 20234.714.774.454.484.4853,400
23 may 20234.724.954.634.704.7074,300
22 may 20234.444.734.444.714.7161,600
19 may 20234.774.794.414.444.4447,300
18 may 20234.754.774.504.704.7075,800
17 may 20234.544.754.504.734.7372,100
16 may 20234.804.874.524.564.56102,000
15 may 20235.045.044.804.914.9197,400
12 may 20235.185.284.805.005.00129,400
11 may 20235.265.265.075.145.1472,400
10 may 20235.315.475.135.195.1993,700
09 may 20235.505.505.145.215.2190,500
*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...