Canada markets closed

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.75-0.40 (-6.50%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20216.066.135.735.755.756,863,500
Sep. 23, 20216.026.185.856.156.155,623,300
Sep. 22, 20215.776.025.626.026.026,379,700
Sep. 21, 20215.825.965.575.755.757,571,400
Sep. 20, 20215.946.195.735.805.808,628,600
Sep. 17, 20215.986.565.966.106.1015,373,000
Sep. 16, 20215.846.115.835.975.974,926,000
Sep. 15, 20216.006.125.835.905.907,905,400
Sep. 14, 20216.596.705.946.066.0611,181,800
Sep. 13, 20216.406.575.966.556.5511,558,900
Sep. 10, 20216.906.966.266.416.4121,946,300
Sep. 09, 20216.216.826.016.626.6232,130,900
Sep. 08, 20215.906.695.626.266.2632,376,000
Sep. 07, 20215.986.285.865.935.937,065,700
Sep. 03, 20216.226.295.936.016.016,027,300
Sep. 02, 20216.286.416.036.246.246,900,000
Sep. 01, 20216.526.546.146.296.299,042,200
Aug. 31, 20216.406.836.116.456.4512,705,100
Aug. 30, 20217.928.406.286.396.3954,739,500
Aug. 27, 20215.966.565.886.406.409,106,800
Aug. 26, 20215.766.015.705.915.912,101,900
Aug. 25, 20215.926.205.785.805.803,957,300
Aug. 24, 20215.656.035.645.845.844,039,200
Aug. 23, 20215.735.735.365.565.562,787,300
Aug. 20, 20215.655.735.525.655.653,044,200
Aug. 19, 20215.855.955.595.655.653,614,000
Aug. 18, 20215.536.045.475.835.838,783,900
Aug. 17, 20215.405.835.365.555.559,259,700
Aug. 16, 20215.255.805.205.505.5012,110,600
Aug. 13, 20215.465.505.195.235.238,303,100
Aug. 12, 20216.806.805.305.545.5422,772,900
Aug. 11, 20216.896.996.626.876.878,754,200
Aug. 10, 20217.627.626.856.876.876,435,700
Aug. 09, 20217.247.637.247.567.562,435,500
Aug. 06, 20217.237.667.167.177.172,579,900
Aug. 05, 20217.227.276.987.227.223,132,600
Aug. 04, 20217.367.537.117.287.281,737,000
Aug. 03, 20217.217.427.097.377.372,163,100
Aug. 02, 20217.697.697.237.257.253,803,300
Jul. 30, 20217.647.827.507.637.631,451,700
Jul. 29, 20217.768.017.597.757.751,298,100
Jul. 28, 20217.507.877.447.697.691,844,400
Jul. 27, 20217.707.777.257.447.442,901,900
Jul. 26, 20217.698.017.607.787.781,996,000
Jul. 23, 20217.977.977.577.667.662,083,900
Jul. 22, 20218.258.277.837.927.921,715,100
Jul. 21, 20218.178.518.038.208.202,174,500
Jul. 20, 20218.018.237.568.158.153,926,000
Jul. 19, 20217.868.047.767.967.962,716,400
Jul. 16, 20218.298.537.928.048.0412,901,200
Jul. 15, 20218.228.718.048.318.313,476,700
Jul. 14, 20218.778.818.168.198.193,529,000
Jul. 13, 20218.999.088.708.768.762,082,700
Jul. 12, 20219.159.268.798.988.982,029,900
Jul. 09, 20219.149.218.929.159.151,723,400
Jul. 08, 20218.969.658.819.089.083,113,700
Jul. 07, 20219.549.609.019.079.071,937,200
Jul. 06, 20219.659.959.449.499.491,871,400
Jul. 02, 20219.9410.029.439.569.562,597,600
Jul. 01, 202110.8010.809.869.949.943,661,000
Jun. 30, 202110.6410.9610.3910.8210.821,897,900
Jun. 29, 202111.1211.4910.5910.8010.803,774,900
Jun. 28, 202110.9411.1110.7111.0611.063,917,300
Jun. 25, 202111.1611.1710.2510.7510.7512,481,900
Jun. 24, 202110.8011.0310.6610.9610.963,239,700
Jun. 23, 202110.7511.0310.5810.7910.793,177,700
Jun. 22, 202110.5010.7410.3410.7410.742,407,000
Jun. 21, 202110.7110.7710.4110.5710.572,537,900
Jun. 18, 202110.8811.0210.6010.7110.714,136,900
Jun. 17, 202110.5611.2010.4810.9810.984,165,000
Jun. 16, 202110.6611.0510.4110.7810.784,192,600
Jun. 15, 202111.7011.7010.7210.8010.806,042,400
Jun. 14, 202111.7612.2711.3612.0112.014,609,400
Jun. 11, 202112.2012.7311.6811.9911.994,374,400
Jun. 10, 202113.1213.4511.5012.0212.029,104,400
Jun. 09, 202113.0214.7012.5813.4713.4743,145,100
Jun. 08, 202110.0811.429.9811.3111.3111,369,600
Jun. 07, 20219.509.969.259.809.802,857,200
Jun. 04, 20219.609.889.449.509.501,741,700
Jun. 03, 20219.8010.129.439.589.583,064,400
Jun. 02, 20219.3310.049.159.849.844,809,000
Jun. 01, 20219.249.368.619.259.253,712,000
May 28, 20219.0610.339.009.129.126,031,200
May 27, 20218.709.038.558.918.912,265,800
May 26, 20218.408.858.328.698.693,609,600
May 25, 20218.878.908.338.388.384,196,300
May 24, 20219.189.258.808.938.931,545,700
May 21, 20219.219.419.139.149.141,080,200
May 20, 20219.079.419.079.269.261,245,100
May 19, 20219.019.248.829.139.132,377,300
May 18, 20219.129.609.039.499.491,343,600
May 17, 20219.299.378.739.129.121,814,500
May 14, 20219.009.578.719.349.343,030,100
May 13, 20219.029.138.668.998.992,420,800
May 12, 20219.149.258.959.069.062,304,900
May 11, 20218.759.778.199.449.444,430,900
May 10, 202110.0910.139.359.459.453,692,400
May 07, 202110.2410.599.8110.3910.393,179,400
May 06, 202110.5711.509.8510.2210.226,929,300
May 05, 202110.4510.9010.0610.2010.202,326,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...