Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Root Inc (NQ: ROOT )

63.86 -6.48 (-9.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	11.70	11.96	11.23	11.44	135,673	-0.23(-1.97%)
Aug 30, 2023	11.00	11.81	10.97	11.67	161,844	+0.50(+4.48%)
Aug 29, 2023	10.55	11.30	10.51	11.17	112,543	+0.58(+5.48%)
Aug 28, 2023	10.68	10.88	10.29	10.59	148,616	-0.10(-0.94%)
Aug 25, 2023	10.29	11.02	10.02	10.69	191,185	+0.61(+6.05%)
Aug 24, 2023	9.830	10.10	9.460	10.08	77,272	+0.23(+2.34%)
Aug 23, 2023	9.290	9.940	9.150	9.850	109,870	+0.83(+9.20%)
Aug 22, 2023	8.990	9.131	8.750	9.020	73,284	+0.05(+0.56%)
Aug 21, 2023	9.450	9.610	8.830	8.970	105,133	-0.48(-5.08%)
Aug 18, 2023	8.730	9.565	8.681	9.450	119,965	+0.59(+6.66%)
Aug 17, 2023	9.110	9.155	8.750	8.860	115,803	-0.30(-3.28%)
Aug 16, 2023	9.000	9.420	8.941	9.160	74,634	+0.14(+1.55%)
Aug 15, 2023	9.310	9.600	8.940	9.020	90,413	-0.28(-3.01%)
Aug 14, 2023	9.420	9.420	9.020	9.300	98,911	-0.10(-1.06%)
Aug 11, 2023	9.000	9.680	9.000	9.400	129,903	+0.29(+3.18%)
Aug 10, 2023	9.050	9.520	8.720	9.110	241,554	+0.05(+0.55%)
Aug 09, 2023	9.490	9.519	9.040	9.060	106,036	-0.50(-5.23%)
Aug 08, 2023	9.670	9.820	9.280	9.560	120,234	-0.14(-1.44%)
Aug 07, 2023	10.21	10.35	9.680	9.700	150,148	-0.39(-3.87%)
Aug 04, 2023	10.97	10.97	9.851	10.09	282,110	-0.89(-8.11%)
Aug 03, 2023	11.02	12.44	10.83	10.98	656,987	+0.65(+6.29%)
Aug 02, 2023	10.63	10.66	10.01	10.33	171,674	-0.60(-5.49%)
Aug 01, 2023	10.56	10.98	10.20	10.93	103,790	+0.04(+0.37%)
Jul 31, 2023	10.10	10.95	10.05	10.89	134,062	+0.78(+7.72%)
Jul 28, 2023	9.750	10.28	9.601	10.11	130,317	+0.44(+4.55%)
Jul 27, 2023	10.14	10.65	9.620	9.670	159,101	-0.41(-4.07%)
Jul 26, 2023	10.10	10.50	9.820	10.08	105,562	+0.05(+0.50%)
Jul 25, 2023	11.02	11.22	9.960	10.03	259,227	-0.95(-8.65%)
Jul 24, 2023	11.00	11.28	10.30	10.98	265,084	-0.32(-2.83%)
Jul 21, 2023	11.81	12.17	11.03	11.30	261,340	-0.15(-1.31%)
Jul 20, 2023	12.29	13.67	11.30	11.45	629,961	-1.18(-9.34%)
Jul 19, 2023	11.47	13.05	11.13	12.63	1,045,048	+1.98(+18.59%)
Jul 18, 2023	10.39	11.33	10.39	10.65	142,824	+0.20(+1.91%)
Jul 17, 2023	9.790	10.84	9.720	10.45	165,422	+0.60(+6.09%)
Jul 14, 2023	10.77	10.80	9.790	9.850	190,723	-0.86(-8.03%)
Jul 13, 2023	10.72	11.10	10.45	10.71	149,473	+0.21(+2.00%)
Jul 12, 2023	10.98	11.48	10.40	10.50	274,899	-0.16(-1.50%)
Jul 11, 2023	10.57	10.94	10.26	10.66	139,585	-0.03(-0.28%)
Jul 10, 2023	10.24	11.19	10.00	10.69	279,917	+0.51(+5.01%)
Jul 07, 2023	9.880	10.52	9.322	10.18	254,278	+0.30(+3.04%)
Jul 06, 2023	9.440	10.08	9.380	9.880	171,341	+0.08(+0.82%)
Jul 05, 2023	9.980	10.00	9.310	9.800	230,935	-0.28(-2.78%)
Jul 03, 2023	8.970	10.60	8.952	10.08	439,376	+1.14(+12.75%)
Jun 30, 2023	8.500	9.980	8.420	8.940	1,004,125	-2.27(-20.25%)
Jun 29, 2023	11.53	12.40	10.71	11.21	704,575	-0.73(-6.11%)
Jun 28, 2023	9.900	12.14	9.850	11.94	658,828	+1.96(+19.64%)
Jun 27, 2023	10.63	10.87	9.770	9.980	418,099	-1.00(-9.11%)
Jun 26, 2023	10.24	11.36	10.18	10.98	545,863	+0.00(+0.00%)
Jun 23, 2023	12.73	12.80	10.73	10.98	2,155,928	-1.92(-14.88%)
Jun 22, 2023	14.40	14.80	12.10	12.90	9,723,560	+3.28(+34.10%)
Jun 21, 2023	5.920	12.62	5.700	9.620	2,729,360	+3.60(+59.80%)
Jun 20, 2023	6.300	6.350	5.830	6.020	118,513	-0.33(-5.20%)
Jun 16, 2023	6.500	6.500	6.220	6.350	143,025	-0.06(-0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Root Inc (NQ: ROOT )

Historical Prices