U.S. Markets closed

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.1600+0.0400 (+0.97%)
Al cierre: 01:35PM EDT
Periodo de tiempo:
22 mar 2022 - 22 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 mar 20234.13004.32004.06004.11004.1100172,400
21 mar 20233.71004.20003.70004.12004.1200163,100
20 mar 20233.58003.74003.45203.66003.6600150,800
17 mar 20233.74003.74003.43003.54003.5400212,100
16 mar 20233.48003.82003.43003.78003.7800147,700
15 mar 20233.42003.58003.31003.57003.5700125,500
14 mar 20233.56003.79903.39503.47003.4700142,500
13 mar 20233.59503.70003.37003.46003.4600244,200
10 mar 20233.95004.00003.65003.69003.6900258,500
09 mar 20234.51004.54003.97003.97503.9750301,600
08 mar 20234.66004.73604.50004.53004.5300118,400
07 mar 20234.74004.87004.62004.66004.6600105,300
06 mar 20234.96005.11004.70004.73004.7300113,000
03 mar 20234.89005.07004.85104.99004.990081,000
02 mar 20234.72004.90004.63004.83004.830098,600
01 mar 20235.08005.13004.87004.89004.8900109,100
28 feb 20235.02005.13004.86505.01005.010096,300
27 feb 20235.32005.44404.93004.97004.9700164,500
24 feb 20235.35005.60005.30005.35005.3500156,500
23 feb 20236.00006.23005.37005.77005.7700229,900
22 feb 20235.89006.08105.80005.86005.8600113,400
21 feb 20236.11006.12905.84005.93005.930086,000
17 feb 20236.60006.60006.08006.18006.1800134,700
16 feb 20236.62006.93006.48306.66006.6600133,900
15 feb 20236.12006.89006.05006.83006.8300115,600
14 feb 20235.77006.26005.68006.24006.2400104,300
13 feb 20235.80005.99005.60005.88005.880079,200
10 feb 20235.58005.81005.58005.77005.7700112,900
09 feb 20236.40006.40005.68005.73505.7350168,600
08 feb 20236.58006.92906.31006.34006.340093,400
07 feb 20237.07007.15006.44006.70006.7000192,600
06 feb 20237.13007.50006.88007.02007.0200171,200
03 feb 20237.13007.55006.91107.24007.2400219,000
02 feb 20236.43007.62906.40007.34007.3400623,900
01 feb 20235.94006.22005.72006.12006.1200223,900
31 ene 20235.66006.05005.60005.88005.8800195,300
30 ene 20235.53005.79005.40005.63005.6300145,400
27 ene 20235.19005.63005.16005.61005.6100117,200
26 ene 20235.38005.48005.16005.23005.230066,000
25 ene 20235.12005.29004.95005.26005.260075,300
24 ene 20235.34005.50005.12005.15005.150066,800
23 ene 20235.13005.38005.04005.38005.3800118,000
20 ene 20234.94005.13004.81005.10005.1000130,800
19 ene 20235.07005.14004.91004.92004.9200145,200
18 ene 20235.35005.49004.96005.15005.1500240,700
17 ene 20235.23005.38905.17005.33005.3300123,600
13 ene 20235.16005.44005.02005.29005.2900208,700
12 ene 20234.82005.27004.65005.24005.2400244,700
11 ene 20234.49004.78004.45004.72004.7200178,400
10 ene 20234.41004.60004.33004.48004.4800158,700
09 ene 20234.38004.60004.37004.40004.4000168,200
06 ene 20234.59004.63704.30004.40004.4000167,100
05 ene 20234.59004.69604.42004.50004.5000156,400
04 ene 20234.32004.65004.32004.63004.6300167,900
03 ene 20234.38004.69004.22404.31004.3100204,300
30 dic 20224.32004.55004.32004.49004.4900153,500
29 dic 20224.20004.49004.11504.49004.4900219,900
28 dic 20224.17004.34904.06004.16004.1600164,200
27 dic 20224.61004.61004.20004.21004.2100183,000
23 dic 20224.42004.66004.41004.64004.6400118,500
22 dic 20224.65004.67004.39104.46004.4600170,700
21 dic 20224.91004.91004.70004.73004.7300192,000
20 dic 20224.66005.05004.66004.89004.8900159,800
19 dic 20225.10005.14004.65004.74004.7400261,700
16 dic 20224.91005.30004.90005.17005.1700197,500
15 dic 20225.23005.34004.91004.96004.9600248,700
14 dic 20225.35005.86005.33005.46005.4600355,100
13 dic 20225.86006.06005.21005.28005.2800242,000
12 dic 20225.61005.63505.41005.60005.6000122,800
09 dic 20225.85005.90505.57005.60005.6000148,600
08 dic 20225.80005.95005.64005.83005.8300112,300
07 dic 20226.29006.36905.67005.74005.7400334,900
06 dic 20227.03007.05906.35006.39006.3900219,500
05 dic 20227.35007.67906.94006.99006.9900152,400
02 dic 20226.93007.57006.88007.53007.5300178,900
01 dic 20227.33007.59006.99007.05007.0500207,400
30 nov 20227.18007.40006.92607.27007.2700204,900
29 nov 20226.90007.29006.87007.20007.2000114,100
28 nov 20227.35007.48006.78006.91006.9100272,900
25 nov 20227.20007.57007.04207.52007.520059,700
23 nov 20226.74007.39006.70007.29007.2900131,800
22 nov 20226.89006.94006.61006.78006.780089,700
21 nov 20226.84006.95006.70006.88006.8800133,500
18 nov 20227.53007.56206.92007.05007.0500155,000
17 nov 20227.78007.78007.28007.33007.3300251,800
16 nov 20228.29008.35007.92008.10008.1000266,700
15 nov 20228.11008.46007.81008.21008.2100298,200
14 nov 20228.24008.34007.82007.85007.8500171,400
11 nov 20227.64008.75007.53008.37008.3700269,600
10 nov 20227.04008.19006.88007.80007.8000346,900
09 nov 20227.01007.01006.52006.55006.5500149,800
08 nov 20227.24007.42906.86007.11007.1100163,000
07 nov 20227.47007.58007.05007.11007.1100133,400
04 nov 20227.49007.60007.17007.56007.5600129,000
03 nov 20227.45007.74007.42007.52007.5200111,100
02 nov 20228.02008.25007.64007.64007.6400153,500
01 nov 20228.74008.97007.99008.07008.0700168,700
31 oct 20227.80008.66007.73008.53008.5300247,100
28 oct 20227.30007.80007.22007.78007.780098,100
27 oct 20227.56007.73007.34507.42007.4200112,100
*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...