Root Inc (NQ: ROOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	4.190	4.420	4.100	4.290	101,795	+0.09(+2.14%)
Apr 27, 2023	3.970	4.240	3.940	4.200	68,193	+0.26(+6.60%)
Apr 26, 2023	3.850	4.064	3.760	3.940	91,023	+0.07(+1.81%)
Apr 25, 2023	3.680	3.990	3.630	3.870	142,092	+0.13(+3.48%)
Apr 24, 2023	3.850	3.850	3.700	3.740	57,382	-0.09(-2.35%)
Apr 21, 2023	3.960	4.005	3.810	3.830	95,544	-0.12(-3.04%)
Apr 20, 2023	4.190	4.199	3.920	3.950	112,117	-0.24(-5.73%)
Apr 19, 2023	4.050	4.240	3.970	4.190	251,352	+0.26(+6.62%)
Apr 18, 2023	4.030	4.040	3.820	3.930	129,202	-0.06(-1.50%)
Apr 17, 2023	3.960	4.070	3.900	3.990	115,698	-0.01(-0.25%)
Apr 14, 2023	4.180	4.230	3.810	4.000	129,909	-0.14(-3.38%)
Apr 13, 2023	4.160	4.210	4.110	4.140	64,005	-0.01(-0.24%)
Apr 12, 2023	4.370	4.490	4.116	4.150	52,947	-0.13(-3.04%)
Apr 11, 2023	4.390	4.450	4.270	4.280	52,925	-0.05(-1.15%)
Apr 10, 2023	4.360	4.380	4.200	4.330	75,806	+0.00(+0.00%)
Apr 06, 2023	4.120	4.360	4.070	4.330	73,995	+0.17(+4.09%)
Apr 05, 2023	4.360	4.380	4.110	4.160	51,640	-0.29(-6.52%)
Apr 04, 2023	4.350	4.477	4.230	4.450	86,559	+0.09(+2.06%)
Apr 03, 2023	4.540	4.540	4.170	4.360	215,543	-0.15(-3.33%)
Mar 31, 2023	4.610	4.670	4.410	4.510	91,045	-0.07(-1.53%)
Mar 30, 2023	4.520	4.700	4.480	4.580	99,893	+0.10(+2.23%)
Mar 29, 2023	4.120	4.500	4.086	4.480	78,560	+0.37(+9.00%)
Mar 28, 2023	4.260	4.330	4.010	4.110	78,749	-0.22(-5.08%)
Mar 27, 2023	4.370	4.370	4.110	4.330	80,513	-0.04(-0.92%)
Mar 24, 2023	4.140	4.400	4.020	4.370	122,034	+0.22(+5.30%)
Mar 23, 2023	4.170	4.470	4.040	4.150	127,604	+0.04(+0.97%)
Mar 22, 2023	4.130	4.320	4.060	4.110	172,987	-0.01(-0.24%)
Mar 21, 2023	3.710	4.200	3.700	4.120	163,147	+0.46(+12.57%)
Mar 20, 2023	3.580	3.740	3.451	3.660	150,815	+0.12(+3.39%)
Mar 17, 2023	3.740	3.740	3.430	3.540	212,190	-0.24(-6.35%)
Mar 16, 2023	3.480	3.820	3.430	3.780	147,905	+0.21(+5.88%)
Mar 15, 2023	3.420	3.580	3.310	3.570	125,382	+0.10(+2.88%)
Mar 14, 2023	3.560	3.799	3.395	3.470	142,489	+0.01(+0.29%)
Mar 13, 2023	3.600	3.700	3.370	3.460	244,094	-0.23(-6.23%)
Mar 10, 2023	3.950	4.000	3.650	3.690	261,828	-0.29(-7.17%)
Mar 09, 2023	4.510	4.540	3.970	3.975	300,966	-0.56(-12.25%)
Mar 08, 2023	4.660	4.736	4.500	4.530	118,189	-0.13(-2.79%)
Mar 07, 2023	4.740	4.870	4.620	4.660	105,104	-0.07(-1.48%)
Mar 06, 2023	4.960	5.110	4.700	4.730	112,983	-0.26(-5.21%)
Mar 03, 2023	4.890	5.070	4.851	4.990	81,460	+0.16(+3.31%)
Mar 02, 2023	4.720	4.900	4.630	4.830	98,579	-0.06(-1.23%)
Mar 01, 2023	5.080	5.130	4.870	4.890	109,114	-0.12(-2.40%)
Feb 28, 2023	5.020	5.130	4.865	5.010	96,256	+0.04(+0.80%)
Feb 27, 2023	5.320	5.444	4.930	4.970	164,067	-0.38(-7.10%)
Feb 24, 2023	5.350	5.600	5.300	5.350	156,552	-0.42(-7.28%)
Feb 23, 2023	6.000	6.230	5.370	5.770	229,932	-0.09(-1.54%)
Feb 22, 2023	5.890	6.081	5.800	5.860	112,374	-0.07(-1.18%)
Feb 21, 2023	6.110	6.128	5.840	5.930	85,956	-0.25(-4.05%)
Feb 17, 2023	6.600	6.600	6.080	6.180	134,894	-0.48(-7.21%)
Feb 16, 2023	6.620	6.930	6.483	6.660	132,836	-0.17(-2.49%)
Feb 15, 2023	6.120	6.890	6.050	6.830	115,590	+0.59(+9.46%)
Feb 14, 2023	5.770	6.260	5.680	6.240	104,265	+0.36(+6.12%)
Feb 13, 2023	5.800	5.990	5.600	5.880	79,373	+0.11(+1.91%)
Feb 10, 2023	5.580	5.810	5.580	5.770	112,927	+0.03(+0.61%)
Feb 09, 2023	6.400	6.400	5.680	5.735	168,582	-0.60(-9.54%)
Feb 08, 2023	6.580	6.928	6.310	6.340	93,437	-0.36(-5.37%)
Feb 07, 2023	7.070	7.150	6.440	6.700	192,571	-0.32(-4.56%)
Feb 06, 2023	7.130	7.500	6.880	7.020	170,771	-0.22(-3.04%)
Feb 03, 2023	7.130	7.550	6.911	7.240	219,049	-0.10(-1.36%)
Feb 02, 2023	6.430	7.629	6.400	7.340	620,625	+1.22(+19.93%)