U.S. markets closed

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.1800-0.0100 (-0.84%)
Al cierre: 04:00PM EDT
1.1799 -0.00 (-0.01%)
Fuera de horario: 07:51PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20221.20001.21001.16001.18001.1800931,800
30 jun 20221.17001.21001.11001.19001.19001,632,100
29 jun 20221.23001.25801.15001.16001.16002,184,900
28 jun 20221.34001.37501.24001.26001.26001,720,100
27 jun 20221.35001.39501.27001.34001.34002,521,900
24 jun 20221.47001.52001.33001.35001.350017,343,700
23 jun 20221.35001.52001.34001.46001.46003,551,100
22 jun 20221.23001.40501.23001.33001.33002,876,400
21 jun 20221.29001.39501.27001.29001.29002,921,900
17 jun 20221.21001.32001.20001.26001.26003,101,700
16 jun 20221.22001.27001.17001.18001.18002,494,600
15 jun 20221.18001.30501.18001.26001.26002,504,900
14 jun 20221.16001.19001.13001.17001.17001,976,800
13 jun 20221.19001.23001.11001.15001.15002,057,000
10 jun 20221.26001.29501.22001.23001.23001,229,200
09 jun 20221.41001.41501.29001.30001.30002,007,000
08 jun 20221.40001.44001.37001.44001.44001,341,800
07 jun 20221.37001.45001.34001.42001.42002,267,000
06 jun 20221.47001.51001.40001.43001.43002,172,300
03 jun 20221.48001.51001.39001.43001.43001,558,600
02 jun 20221.38001.51001.35001.48001.48001,641,100
01 jun 20221.40001.43401.33001.37001.37001,869,600
31 may 20221.41001.50001.34001.39001.39003,434,800
27 may 20221.34001.43001.31001.42001.42001,661,200
26 may 20221.26001.35001.26001.30001.30001,352,600
25 may 20221.24001.28001.19001.28001.28001,302,100
24 may 20221.16001.25001.11001.24001.24002,628,500
23 may 20221.28001.28201.18001.21001.21003,323,700
20 may 20221.37001.37001.22001.29001.29001,817,900
19 may 20221.29001.39001.28001.34001.34001,276,700
18 may 20221.28001.39001.26001.31001.31001,704,300
17 may 20221.26001.35001.25001.33001.33001,978,900
16 may 20221.36001.37001.22001.23001.23002,496,400
13 may 20221.31001.38001.29001.36001.36003,729,600
12 may 20221.19001.26001.14001.23001.23004,559,500
11 may 20221.32001.33001.18001.21001.21003,806,300
10 may 20221.52001.55001.29001.35001.35004,001,800
09 may 20221.59001.61501.46001.47001.47003,803,400
06 may 20221.72001.78501.60001.65001.65002,670,300
05 may 20221.85001.86001.69001.73001.73002,253,800
04 may 20221.85001.92001.76001.90001.90001,715,600
03 may 20221.91001.95001.80001.83001.83001,725,500
02 may 20221.92001.99501.80001.91001.91002,572,700
29 abr 20221.89002.05001.86001.93001.93005,088,200
28 abr 20221.83002.00001.64001.91001.91008,371,000
27 abr 20221.69001.82001.62001.73001.73004,395,800
26 abr 20221.62001.72001.55001.66001.66004,626,400
25 abr 20221.50001.62501.50001.60001.60003,282,300
22 abr 20221.55001.60001.48001.56001.56002,204,400
21 abr 20221.68001.74001.52001.56001.56002,732,500
20 abr 20221.74001.74201.67001.68001.68001,901,700
19 abr 20221.58001.79001.58001.74001.74002,779,000
18 abr 20221.70001.72301.57001.61001.61003,398,300
14 abr 20221.86001.88001.72001.73001.73002,060,900
13 abr 20221.82001.92001.80001.86001.86001,780,400
12 abr 20221.79001.95001.79001.81001.81002,999,900
11 abr 20221.75001.87001.72001.80001.80001,864,100
08 abr 20221.82001.85001.71001.80001.80002,759,100
07 abr 20221.88001.92001.79001.85001.85001,956,600
06 abr 20221.91001.94001.84001.88001.88002,145,500
05 abr 20222.10002.10001.95001.95001.95002,578,800
04 abr 20222.02002.14001.98002.12002.12002,390,600
01 abr 20221.99002.08001.96002.01002.01001,857,700
31 mar 20222.12002.14001.96001.97001.97001,991,000
30 mar 20222.24002.34102.10002.11002.11003,021,200
29 mar 20222.10002.30002.10002.25002.25004,161,500
28 mar 20222.04002.10001.91002.08002.08002,675,000
25 mar 20222.14002.14001.97002.04002.04003,563,600
24 mar 20222.13002.14002.04002.14002.14001,417,300
23 mar 20222.16002.27002.09002.10002.10003,194,600
22 mar 20222.07002.23002.05002.14002.14004,264,100
21 mar 20222.12002.37002.01002.05002.050010,881,400
18 mar 20221.79002.17001.77002.16002.160011,712,600
17 mar 20221.66002.00001.61501.81001.810010,033,100
16 mar 20221.56001.67501.52001.61001.61004,195,500
15 mar 20221.40001.55001.37001.52001.52002,467,900
14 mar 20221.54001.56001.37001.40501.40503,013,000
11 mar 20221.64001.68001.53001.53001.53001,849,800
10 mar 20221.60001.68001.56501.64001.64001,446,200
09 mar 20221.56001.67001.53001.66001.66002,661,500
08 mar 20221.54001.57001.43001.52001.52003,302,900
07 mar 20221.49001.59001.47001.54001.54002,257,800
04 mar 20221.53001.56701.48001.49001.49003,165,800
03 mar 20221.68001.70001.54001.54001.54002,577,800
02 mar 20221.75001.76001.58001.63001.63003,185,900
01 mar 20221.83001.83001.70001.74001.74002,860,200
28 feb 20221.82001.91001.76001.81001.81004,787,500
25 feb 20221.61001.91001.59001.85001.85007,112,600
24 feb 20221.44001.65001.30001.64001.64008,037,000
23 feb 20221.62001.62001.43001.45001.45005,331,000
22 feb 20221.58001.65001.53001.54001.54003,747,400
18 feb 20221.65001.69001.56001.60001.60002,690,900
17 feb 20221.75001.78001.63001.65001.65001,997,600
16 feb 20221.80001.81001.70001.75001.75001,721,700
15 feb 20221.71001.82001.71001.79001.79002,390,500
14 feb 20221.72001.74801.64001.69001.69001,644,800
11 feb 20221.82001.86001.70001.71001.71001,909,100
10 feb 20221.85001.94001.78001.79001.79002,641,700
09 feb 20221.90001.96001.80001.92001.92004,790,600
08 feb 20221.92001.92001.80001.84001.84003,338,200
*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...