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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	9.54	9.87	9.51	9.51	9.51	47,000
28 sept 2023	9.57	9.61	9.32	9.50	9.50	56,500
27 sept 2023	9.89	10.00	9.54	9.57	9.57	28,100
26 sept 2023	9.72	10.09	9.68	9.75	9.75	86,200
25 sept 2023	10.04	10.10	9.69	9.90	9.90	51,800
22 sept 2023	10.55	10.58	10.01	10.20	10.20	57,000
21 sept 2023	10.57	10.81	10.26	10.39	10.39	45,100
20 sept 2023	10.60	11.20	10.52	10.80	10.80	103,600
19 sept 2023	10.52	10.60	10.17	10.52	10.52	48,300
18 sept 2023	10.55	10.76	10.24	10.58	10.58	45,900
15 sept 2023	10.96	11.00	10.32	10.55	10.55	83,000
14 sept 2023	10.83	11.16	10.83	10.90	10.90	41,900
13 sept 2023	11.22	11.22	10.32	10.79	10.79	139,700
12 sept 2023	11.46	11.71	11.18	11.23	11.23	56,100
11 sept 2023	11.39	11.69	11.23	11.52	11.52	52,100
08 sept 2023	11.51	11.56	10.95	11.24	11.24	50,100
07 sept 2023	11.53	11.74	11.27	11.58	11.58	42,500
06 sept 2023	11.78	11.88	11.47	11.68	11.68	95,300
05 sept 2023	11.80	11.99	11.61	11.78	11.78	46,700
01 sept 2023	11.42	11.90	11.41	11.80	11.80	79,700
31 ago 2023	11.70	11.96	11.23	11.44	11.44	135,600
30 ago 2023	11.00	11.81	10.97	11.67	11.67	161,800
29 ago 2023	10.55	11.30	10.51	11.17	11.17	112,900
28 ago 2023	10.68	10.89	10.29	10.59	10.59	148,600
25 ago 2023	10.29	11.02	10.02	10.69	10.69	191,200
24 ago 2023	9.83	10.10	9.46	10.08	10.08	77,300
23 ago 2023	9.29	9.94	9.15	9.85	9.85	109,900
22 ago 2023	8.99	9.13	8.75	9.02	9.02	73,300
21 ago 2023	9.45	9.61	8.83	8.97	8.97	105,400
18 ago 2023	8.73	9.56	8.68	9.45	9.45	119,900
17 ago 2023	9.11	9.15	8.75	8.86	8.86	115,800
16 ago 2023	9.00	9.42	8.94	9.16	9.16	74,600
15 ago 2023	9.31	9.60	8.94	9.02	9.02	90,400
14 ago 2023	9.42	9.42	9.02	9.30	9.30	98,700
11 ago 2023	9.00	9.68	9.00	9.40	9.40	126,400
10 ago 2023	9.05	9.52	8.72	9.11	9.11	241,600
09 ago 2023	9.49	9.52	9.04	9.06	9.06	106,000
08 ago 2023	9.67	9.82	9.28	9.56	9.56	120,200
07 ago 2023	10.21	10.35	9.68	9.70	9.70	150,100
04 ago 2023	10.97	10.97	9.85	10.09	10.09	282,000
03 ago 2023	11.02	12.44	10.83	10.98	10.98	657,000
02 ago 2023	10.63	10.66	10.01	10.33	10.33	164,500
01 ago 2023	10.56	10.98	10.20	10.93	10.93	103,600
31 jul 2023	10.10	10.95	10.05	10.89	10.89	134,000
28 jul 2023	9.75	10.28	9.60	10.11	10.11	130,000
27 jul 2023	10.14	10.65	9.62	9.67	9.67	160,500
26 jul 2023	10.10	10.50	9.82	10.08	10.08	105,600
25 jul 2023	11.02	11.22	9.96	10.03	10.03	259,200
24 jul 2023	11.00	11.28	10.30	10.98	10.98	263,800
21 jul 2023	11.81	12.17	11.03	11.30	11.30	259,900
20 jul 2023	12.29	13.67	11.30	11.45	11.45	629,800
19 jul 2023	11.47	13.05	11.13	12.63	12.63	1,049,400
18 jul 2023	10.39	11.33	10.39	10.65	10.65	143,400
17 jul 2023	9.79	10.84	9.72	10.45	10.45	165,400
14 jul 2023	10.77	10.80	9.79	9.85	9.85	190,000
13 jul 2023	10.72	11.10	10.45	10.71	10.71	149,500
12 jul 2023	10.98	11.48	10.40	10.50	10.50	274,900
11 jul 2023	10.57	10.94	10.26	10.66	10.66	139,500
10 jul 2023	10.24	11.19	10.00	10.69	10.69	279,900
07 jul 2023	9.88	10.52	9.32	10.18	10.18	253,900
06 jul 2023	9.44	10.08	9.38	9.88	9.88	169,900
05 jul 2023	9.98	10.00	9.31	9.80	9.80	230,800
03 jul 2023	8.97	10.60	8.95	10.08	10.08	439,400
30 jun 2023	8.50	9.98	8.42	8.94	8.94	996,700
29 jun 2023	11.53	12.40	10.71	11.21	11.21	716,000
28 jun 2023	9.90	12.14	9.85	11.94	11.94	660,700
27 jun 2023	10.63	10.87	9.77	9.98	9.98	419,400
26 jun 2023	10.24	11.36	10.18	10.98	10.98	546,000
23 jun 2023	12.73	12.80	10.73	10.98	10.98	2,147,700
22 jun 2023	14.40	14.80	12.10	12.90	12.90	9,747,700
21 jun 2023	5.92	12.62	5.70	9.62	9.62	2,838,100
20 jun 2023	6.30	6.35	5.83	6.02	6.02	118,400
16 jun 2023	6.50	6.50	6.22	6.35	6.35	143,000
15 jun 2023	5.79	6.50	5.72	6.41	6.41	200,500
14 jun 2023	6.01	6.09	5.65	5.79	5.79	103,800
13 jun 2023	5.96	6.21	5.86	6.00	6.00	96,800
12 jun 2023	5.71	5.95	5.54	5.87	5.87	147,600
09 jun 2023	5.90	5.99	5.53	5.60	5.60	101,000
08 jun 2023	6.05	6.24	5.61	5.91	5.91	226,000
07 jun 2023	5.27	6.16	5.22	6.02	6.02	280,300
06 jun 2023	4.72	5.50	4.72	5.21	5.21	145,900
05 jun 2023	4.98	4.99	4.73	4.79	4.79	54,800
02 jun 2023	4.79	5.06	4.72	4.98	4.98	65,200
01 jun 2023	4.74	5.02	4.66	4.76	4.76	97,000
31 may 2023	4.82	4.88	4.60	4.81	4.81	81,400
30 may 2023	4.53	4.85	4.52	4.82	4.82	67,200
26 may 2023	4.43	4.58	4.29	4.48	4.48	43,800
25 may 2023	4.51	4.59	4.31	4.42	4.42	70,300
24 may 2023	4.71	4.77	4.45	4.48	4.48	53,400
23 may 2023	4.72	4.95	4.63	4.70	4.70	74,300
22 may 2023	4.44	4.73	4.44	4.71	4.71	61,600
19 may 2023	4.77	4.79	4.41	4.44	4.44	47,300
18 may 2023	4.75	4.77	4.50	4.70	4.70	75,800
17 may 2023	4.54	4.75	4.50	4.73	4.73	72,100
16 may 2023	4.80	4.87	4.52	4.56	4.56	102,000
15 may 2023	5.04	5.04	4.80	4.91	4.91	97,400
12 may 2023	5.18	5.28	4.80	5.00	5.00	129,400
11 may 2023	5.26	5.26	5.07	5.14	5.14	72,400
10 may 2023	5.31	5.47	5.13	5.19	5.19	93,700
09 may 2023	5.50	5.50	5.14	5.21	5.21	90,500
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...

S&P 5004,288.05-11.65(-0.27%)

Dow Jones33,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Petróleo90.77-0.94(-1.02%)

Oro1,864.60-14.00(-0.75%)

Root, Inc. (ROOT)

S&P 500
4,288.05
-11.65(-0.27%)

Dow Jones
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Petróleo
90.77
-0.94(-1.02%)

Oro
1,864.60
-14.00(-0.75%)