U.S. markets close in 1 hour 44 minutes

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.7920+0.2120 (+13.42%)
A partir del 02:16PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 20221.63001.86001.58001.79201.79205,389,340
27 de ene. de 20221.81001.81001.56001.58001.58004,718,400
26 de ene. de 20221.98001.99001.70001.72001.72005,952,700
25 de ene. de 20221.80001.94001.78001.89001.89003,257,100
24 de ene. de 20221.74801.89001.65001.89001.89005,768,300
21 de ene. de 20222.14002.15001.82001.90001.900010,270,300
20 de ene. de 20222.43002.49502.27002.28002.28003,418,900
19 de ene. de 20222.50002.53002.35002.38002.38002,598,300
18 de ene. de 20222.65002.68002.46002.48002.48003,729,300
14 de ene. de 20222.57702.70002.51002.69002.69003,217,100
13 de ene. de 20222.79002.83002.62002.63002.63002,332,100
12 de ene. de 20222.90002.90002.70002.79002.79002,475,000
11 de ene. de 20222.79002.90002.74002.86002.86001,752,200
10 de ene. de 20222.83002.84002.65002.81002.81003,500,300
07 de ene. de 20222.84103.00002.84002.86002.86001,913,000
06 de ene. de 20222.99003.04002.78002.85002.85004,591,100
05 de ene. de 20223.13003.25002.93002.95002.95003,415,400
04 de ene. de 20223.33003.38503.10003.16003.16003,192,300
03 de ene. de 20223.17803.39003.12003.29003.29003,398,200
31 de dic. de 20213.11003.22003.09003.10003.10003,604,200
30 de dic. de 20212.85003.24002.85003.09003.09006,004,800
29 de dic. de 20213.05003.09502.84002.88002.88005,273,500
28 de dic. de 20213.10803.13002.98003.06003.06004,011,700
27 de dic. de 20213.20003.24003.09003.10003.10003,407,100
23 de dic. de 20213.19003.27003.13803.24003.24003,476,800
22 de dic. de 20213.19003.28503.11003.21003.21004,401,300
21 de dic. de 20213.04003.29003.03503.16003.16005,691,300
20 de dic. de 20213.08003.13002.96503.04003.04005,414,100
17 de dic. de 20213.14003.45003.08003.10003.10008,381,500
16 de dic. de 20213.37003.41003.17003.18003.18002,814,200
15 de dic. de 20213.20003.33503.04003.31003.31003,973,700
14 de dic. de 20213.15003.33903.08003.24003.24002,908,300
13 de dic. de 20213.34003.42103.21003.28003.28002,278,800
10 de dic. de 20213.50003.59003.32503.37003.37003,872,600
09 de dic. de 20213.76003.81503.45003.52003.52003,997,000
08 de dic. de 20213.68003.89003.62503.82003.82002,563,100
07 de dic. de 20213.44003.75003.44003.70003.70004,198,800
06 de dic. de 20213.28003.58003.14003.43003.43004,131,900
03 de dic. de 20213.50003.55003.26003.33003.33004,916,900
02 de dic. de 20213.58003.69003.43003.52003.52004,897,900
01 de dic. de 20213.96003.98003.56203.60003.60005,874,700
30 de nov. de 20213.97004.13003.84003.98003.98005,943,500
29 de nov. de 20214.05704.08003.90004.07004.07003,730,900
26 de nov. de 20214.01004.10003.88004.08004.08004,216,000
24 de nov. de 20214.04004.26003.95004.21004.21003,647,300
23 de nov. de 20214.17004.32003.98004.10004.10007,346,900
22 de nov. de 20214.51004.53004.19004.30004.30005,890,200
19 de nov. de 20214.40004.74004.39004.49004.49003,328,800
18 de nov. de 20214.75004.80004.31004.43004.43007,041,500
17 de nov. de 20214.94005.04004.78904.79004.79004,063,600
16 de nov. de 20215.00005.13504.87005.00005.00004,476,200
15 de nov. de 20215.39505.48004.97505.03005.030010,551,600
12 de nov. de 20215.97006.04005.46505.59005.590011,299,400
11 de nov. de 20215.24006.48505.08005.78005.780053,317,700
10 de nov. de 20214.90005.04004.63504.67004.67008,174,700
09 de nov. de 20215.09005.12004.76004.95004.95003,568,300
08 de nov. de 20214.87505.15004.83005.07005.07004,363,700
05 de nov. de 20215.04005.07004.81004.90004.90003,740,400
04 de nov. de 20215.16005.18004.89005.03005.03003,638,600
03 de nov. de 20214.86005.25004.86005.08005.08004,865,200
02 de nov. de 20214.95004.96004.73004.89004.89003,773,800
01 de nov. de 20214.66004.98004.63004.98004.98005,398,900
29 de oct. de 20214.79004.85504.60004.64004.64003,956,300
28 de oct. de 20214.87004.92004.72004.82004.82004,073,900
27 de oct. de 20215.00005.05004.81004.83004.83003,860,400
26 de oct. de 20215.28005.29004.95804.99004.99004,600,200
25 de oct. de 20215.23005.30005.11005.30005.30003,511,300
22 de oct. de 20215.41005.46005.16205.23005.23003,080,100
21 de oct. de 20215.28005.62005.26005.48005.48005,022,100
20 de oct. de 20215.14005.42005.10005.34005.34006,214,100
19 de oct. de 20215.00005.38004.82005.15005.15007,330,200
18 de oct. de 20215.06005.08004.96004.98004.98003,309,000
15 de oct. de 20215.26005.39005.03005.08005.08004,308,600
14 de oct. de 20215.11005.51005.07005.25005.25008,598,700
13 de oct. de 20215.04005.09004.91005.08005.08004,407,600
12 de oct. de 20214.95005.13004.92005.04005.04004,576,700
11 de oct. de 20214.97005.15004.92004.96004.96002,311,900
08 de oct. de 20215.17005.21004.91005.00005.00003,497,300
07 de oct. de 20215.09805.36005.01005.15005.15005,921,700
06 de oct. de 20214.81005.38004.65005.09005.090013,868,800
05 de oct. de 20214.80705.02004.77004.95004.95007,020,700
04 de oct. de 20215.17405.17404.72004.81004.81008,857,500
01 de oct. de 20215.36005.36005.08005.17005.17005,514,700
30 de sep. de 20215.24005.35004.67005.27005.27006,276,900
29 de sep. de 20215.42005.45005.19005.26005.26006,627,300
28 de sep. de 20215.56005.60005.38005.43005.43006,805,300
27 de sep. de 20215.78205.85005.56005.65005.65005,386,700
24 de sep. de 20216.06006.12505.73005.75005.75006,895,700
23 de sep. de 20216.02006.18005.84806.15006.15005,623,300
22 de sep. de 20215.77006.02005.62006.02006.02006,379,700
21 de sep. de 20215.82005.96005.57005.75005.75007,571,400
20 de sep. de 20215.94006.19005.73005.80005.80008,628,600
17 de sep. de 20215.98006.56005.96006.10006.100015,396,600
16 de sep. de 20215.84006.10505.83005.97005.97004,926,000
15 de sep. de 20216.00006.12005.83005.90005.90007,905,400
14 de sep. de 20216.59006.70005.94006.06006.060011,181,800
13 de sep. de 20216.40006.57005.96006.55006.550011,558,900
10 de sep. de 20216.90006.96006.26006.41006.410021,946,300
09 de sep. de 20216.21006.82006.01006.62006.620032,130,900
08 de sep. de 20215.90006.69005.62006.26006.260032,376,000
*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...