Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

67.85

+1.57

(+2.37%)

Al cierre: 04:00PM EDT

68.07

+0.22

(+0.32%)

Fuera de horario:

06:46PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	69.78	69.78	65.30	67.85	67.85	190,600
25 jul 2024	70.38	72.00	65.18	66.28	66.28	367,100
24 jul 2024	72.50	73.15	69.38	70.00	70.00	188,700
23 jul 2024	74.95	79.63	73.75	74.00	74.00	219,400
22 jul 2024	78.00	78.18	72.39	75.66	75.66	332,200
19 jul 2024	79.07	82.30	76.67	77.03	77.03	191,000
18 jul 2024	81.93	86.01	77.42	79.08	79.08	472,700
17 jul 2024	78.82	83.08	76.01	79.41	79.41	479,500
16 jul 2024	76.98	81.09	75.04	80.97	80.97	383,500
15 jul 2024	69.60	76.65	69.00	76.11	76.11	475,100
12 jul 2024	63.58	69.64	63.44	69.41	69.41	457,000
11 jul 2024	62.00	65.99	61.11	63.30	63.30	293,000
10 jul 2024	66.10	67.45	60.14	61.92	61.92	459,500
09 jul 2024	60.86	68.00	59.57	66.45	66.45	599,500
08 jul 2024	56.82	63.34	56.39	60.12	60.12	547,000
05 jul 2024	55.88	56.33	52.50	55.64	55.64	266,900
03 jul 2024	53.81	56.40	53.81	54.47	54.47	319,900
02 jul 2024	50.87	54.28	50.04	53.77	53.77	233,700
01 jul 2024	51.45	54.25	50.75	51.48	51.48	384,600
28 jun 2024	50.23	52.10	49.75	51.61	51.61	1,623,600
27 jun 2024	46.82	51.80	46.21	50.74	50.74	369,400
26 jun 2024	46.05	49.06	45.70	46.90	46.90	365,500
25 jun 2024	44.36	46.22	43.31	46.05	46.05	337,700
24 jun 2024	45.12	45.69	42.21	44.18	44.18	253,700
21 jun 2024	42.49	45.04	41.68	45.03	45.03	223,600
20 jun 2024	43.79	44.00	41.73	42.47	42.47	222,100
18 jun 2024	43.84	46.69	43.47	43.78	43.78	225,700
17 jun 2024	42.40	45.74	41.13	45.61	45.61	312,700
14 jun 2024	42.92	44.16	41.70	42.40	42.40	225,600
13 jun 2024	44.49	45.93	43.05	44.09	44.09	518,000
12 jun 2024	49.89	50.65	44.44	44.86	44.86	289,000
11 jun 2024	48.21	48.54	45.43	47.80	47.80	250,500
10 jun 2024	49.29	50.57	48.20	48.59	48.59	189,500
07 jun 2024	48.68	51.74	47.77	49.45	49.45	233,600
06 jun 2024	51.50	51.58	48.58	49.37	49.37	277,200
05 jun 2024	50.86	53.16	50.62	51.49	51.49	259,300
04 jun 2024	48.03	50.30	47.68	49.61	49.61	248,200
03 jun 2024	50.94	51.87	47.43	48.05	48.05	361,200
31 may 2024	53.25	53.91	48.79	50.84	50.84	498,600
30 may 2024	53.36	54.30	51.24	52.19	52.19	177,500
29 may 2024	55.41	57.07	53.29	53.53	53.53	279,600
28 may 2024	55.50	56.22	54.14	55.50	55.50	339,100
24 may 2024	56.00	57.39	55.06	55.50	55.50	222,800
23 may 2024	60.18	60.40	55.54	55.91	55.91	388,000
22 may 2024	61.74	64.29	60.43	60.76	60.76	252,200
21 may 2024	64.99	65.59	60.33	62.22	62.22	284,600
20 may 2024	66.00	67.32	63.31	63.78	63.78	282,300
17 may 2024	63.10	70.34	61.20	65.58	65.58	614,200
16 may 2024	62.21	62.50	58.77	61.81	61.81	306,100
15 may 2024	62.83	65.53	59.61	61.37	61.37	479,500
14 may 2024	63.00	66.52	60.65	61.04	61.04	356,600
13 may 2024	64.60	65.91	62.00	62.95	62.95	375,100
10 may 2024	70.75	71.03	63.42	63.86	63.86	534,000
09 may 2024	62.19	70.64	60.95	70.34	70.34	838,100
08 may 2024	62.00	64.48	61.81	62.48	62.48	365,600
07 may 2024	56.60	63.18	55.71	62.97	62.97	872,600
06 may 2024	56.25	58.67	55.42	56.62	56.62	475,300
03 may 2024	57.64	58.97	52.37	56.29	56.29	786,600
02 may 2024	67.00	67.11	53.72	56.85	56.85	1,594,600
01 may 2024	84.68	86.57	68.04	69.91	69.91	2,256,600
30 abr 2024	67.00	70.09	65.56	69.65	69.65	685,400
29 abr 2024	65.13	67.45	62.26	66.81	66.81	367,300
26 abr 2024	63.53	65.39	60.28	64.40	64.40	319,000
25 abr 2024	59.01	62.99	55.56	62.66	62.66	231,200
24 abr 2024	60.81	62.40	58.13	60.02	60.02	479,500
23 abr 2024	55.25	59.46	54.87	59.17	59.17	426,400
22 abr 2024	51.62	54.89	50.08	54.47	54.47	278,700
19 abr 2024	50.64	54.19	49.52	51.44	51.44	494,000
18 abr 2024	52.92	56.22	50.45	51.43	51.43	543,900
17 abr 2024	61.69	63.25	52.65	53.72	53.72	672,500
16 abr 2024	62.48	64.54	60.34	61.84	61.84	363,200
15 abr 2024	65.14	69.53	63.39	63.45	63.45	403,200
12 abr 2024	66.00	68.24	63.27	66.78	66.78	465,800
11 abr 2024	78.45	79.23	63.55	65.70	65.70	1,096,500
10 abr 2024	76.82	83.50	75.00	76.87	76.87	649,700
09 abr 2024	78.52	85.99	76.20	80.27	80.27	724,800
08 abr 2024	83.00	83.79	72.24	78.27	78.27	770,100
05 abr 2024	70.72	83.81	70.20	82.90	82.90	1,072,600
04 abr 2024	69.37	73.76	68.21	70.93	70.93	602,500
03 abr 2024	61.40	68.97	61.21	68.11	68.11	470,800
02 abr 2024	58.00	62.43	55.22	62.08	62.08	354,900
01 abr 2024	61.00	65.19	59.56	60.52	60.52	367,400
28 mar 2024	56.61	61.50	55.60	61.08	61.08	486,200
27 mar 2024	59.19	59.46	54.82	56.04	56.04	313,100
26 mar 2024	57.72	59.42	56.31	58.38	58.38	274,900
25 mar 2024	53.24	58.04	52.15	56.11	56.11	366,800
22 mar 2024	51.77	55.28	50.59	53.76	53.76	405,200
21 mar 2024	53.48	55.58	50.06	51.77	51.77	592,300
20 mar 2024	43.50	52.90	42.46	52.25	52.25	1,164,800
19 mar 2024	59.40	59.67	46.02	46.54	46.54	1,758,100
18 mar 2024	53.00	60.58	50.50	59.13	59.13	1,117,700
15 mar 2024	45.63	53.37	45.13	52.89	52.89	986,200
14 mar 2024	47.16	47.69	44.48	46.27	46.27	323,800
13 mar 2024	43.00	47.32	42.81	46.77	46.77	441,400
12 mar 2024	42.99	44.18	38.31	43.71	43.71	666,100
11 mar 2024	45.20	48.38	41.60	42.65	42.65	643,800
08 mar 2024	44.03	47.10	41.76	45.77	45.77	645,500
07 mar 2024	44.62	45.49	41.00	44.50	44.50	704,700
06 mar 2024	38.07	46.37	38.07	44.12	44.12	1,044,900
05 mar 2024	41.19	45.70	36.69	39.10	39.10	1,704,100
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Root, Inc. (ROOT)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)