Root Inc (NQ: ROOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	9.620	9.880	9.500	9.670	27,212	+0.02(+0.21%)
Nov 29, 2023	9.570	9.920	9.550	9.650	44,032	+0.13(+1.37%)
Nov 28, 2023	9.280	9.570	8.810	9.520	31,505	+0.32(+3.48%)
Nov 27, 2023	9.660	9.740	9.200	9.200	87,904	-0.54(-5.54%)
Nov 24, 2023	9.360	9.965	9.360	9.740	41,602	+0.31(+3.29%)
Nov 22, 2023	9.540	9.746	9.270	9.430	29,778	+0.01(+0.11%)
Nov 21, 2023	9.560	9.960	9.420	9.420	71,601	-0.28(-2.89%)
Nov 20, 2023	9.540	9.740	9.395	9.700	83,908	+0.26(+2.75%)
Nov 17, 2023	9.590	9.700	9.300	9.440	46,833	-0.03(-0.32%)
Nov 16, 2023	9.900	9.900	9.220	9.470	88,750	-0.33(-3.37%)
Nov 15, 2023	9.350	10.00	9.350	9.800	203,101	+0.40(+4.26%)
Nov 14, 2023	9.990	10.54	9.300	9.400	339,251	-1.20(-11.32%)
Nov 13, 2023	9.670	10.88	9.670	10.60	670,390	+0.77(+7.83%)
Nov 10, 2023	10.09	10.09	9.730	9.830	35,147	-0.04(-0.41%)
Nov 09, 2023	10.30	10.43	9.710	9.870	55,267	-0.26(-2.57%)
Nov 08, 2023	10.54	10.64	10.04	10.13	38,038	-0.42(-3.98%)
Nov 07, 2023	10.00	10.64	10.00	10.55	36,059	+0.51(+5.08%)
Nov 06, 2023	9.940	10.15	9.610	10.04	26,896	+0.10(+1.01%)
Nov 03, 2023	10.33	10.69	9.920	9.940	58,081	-0.36(-3.50%)
Nov 02, 2023	8.930	10.39	8.930	10.30	136,417	+1.45(+16.38%)
Nov 01, 2023	8.740	9.480	8.740	8.850	83,285	-0.19(-2.10%)
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%)