Root Inc (NQ: ROOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	8.590	9.140	8.587	9.040	23,698	+0.46(+5.36%)
Oct 30, 2023	8.650	8.790	8.250	8.580	33,908	-0.06(-0.69%)
Oct 27, 2023	9.030	9.090	8.420	8.640	106,868	-0.46(-5.05%)
Oct 26, 2023	9.180	9.350	8.840	9.100	32,120	+0.00(+0.00%)
Oct 25, 2023	9.580	9.795	9.070	9.100	21,245	-0.48(-5.01%)
Oct 24, 2023	9.180	9.738	9.170	9.580	28,960	+0.40(+4.36%)
Oct 23, 2023	9.120	9.362	8.867	9.180	20,892	-0.04(-0.43%)
Oct 20, 2023	9.430	9.430	9.000	9.220	29,996	-0.20(-2.12%)
Oct 19, 2023	9.690	9.860	9.390	9.420	17,214	-0.29(-2.99%)
Oct 18, 2023	10.00	10.10	9.630	9.710	21,702	-0.47(-4.62%)
Oct 17, 2023	10.01	10.56	9.645	10.18	50,966	+0.07(+0.69%)
Oct 16, 2023	9.770	10.19	9.600	10.11	38,025	+0.48(+4.98%)
Oct 13, 2023	10.03	10.11	9.570	9.630	39,301	-0.42(-4.18%)
Oct 12, 2023	10.30	10.37	9.910	10.05	24,570	-0.37(-3.55%)
Oct 11, 2023	9.860	10.49	9.860	10.42	39,274	+0.51(+5.15%)
Oct 10, 2023	9.830	9.960	9.490	9.910	160,210	+0.13(+1.33%)
Oct 09, 2023	9.270	9.940	9.270	9.780	60,341	+0.26(+2.73%)
Oct 06, 2023	8.900	9.790	8.870	9.520	51,675	+0.56(+6.25%)
Oct 05, 2023	8.900	9.160	8.720	8.960	23,530	+0.08(+0.90%)
Oct 04, 2023	8.530	8.950	8.390	8.880	29,748	+0.42(+4.96%)
Oct 03, 2023	8.900	8.900	8.340	8.460	57,835	-0.37(-4.19%)
Oct 02, 2023	9.390	9.630	8.750	8.830	52,343	-0.68(-7.15%)
Sep 29, 2023	9.540	9.870	9.510	9.510	47,026	+0.01(+0.11%)
Sep 28, 2023	9.570	9.610	9.320	9.500	56,468	-0.07(-0.73%)
Sep 27, 2023	9.890	10.000	9.540	9.570	28,061	-0.18(-1.85%)
Sep 26, 2023	9.720	10.09	9.680	9.750	86,265	-0.15(-1.52%)
Sep 25, 2023	10.04	9.995	9.840	9.900	51,760	-0.30(-2.94%)
Sep 22, 2023	10.55	10.58	10.01	10.20	57,003	-0.19(-1.83%)
Sep 21, 2023	10.57	10.81	10.26	10.39	45,256	-0.41(-3.80%)
Sep 20, 2023	10.60	11.20	10.52	10.80	103,746	+0.28(+2.66%)
Sep 19, 2023	10.52	10.60	10.17	10.52	48,266	-0.06(-0.57%)
Sep 18, 2023	10.55	10.76	10.24	10.58	45,941	+0.03(+0.28%)
Sep 15, 2023	10.96	11.00	10.32	10.55	83,060	-0.35(-3.21%)
Sep 14, 2023	10.83	11.16	10.83	10.90	41,895	+0.11(+1.02%)
Sep 13, 2023	11.22	11.22	10.32	10.79	139,696	-0.44(-3.92%)
Sep 12, 2023	11.46	11.71	11.18	11.23	56,100	-0.29(-2.52%)
Sep 11, 2023	11.39	11.69	11.23	11.52	52,143	+0.28(+2.49%)
Sep 08, 2023	11.51	11.56	10.95	11.24	50,119	-0.34(-2.94%)
Sep 07, 2023	11.53	11.74	11.27	11.58	42,485	-0.10(-0.86%)
Sep 06, 2023	11.78	11.88	11.47	11.68	95,252	-0.10(-0.85%)
Sep 05, 2023	11.80	11.99	11.61	11.78	46,666	-0.02(-0.17%)
Sep 01, 2023	11.42	11.90	11.41	11.80	80,006	+0.36(+3.15%)
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	115,813	-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%)