Root Inc (NQ: ROOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.660	6.050	5.600	5.880	195,301	+0.25(+4.44%)
Jan 30, 2023	5.530	5.790	5.400	5.630	144,027	+0.02(+0.36%)
Jan 27, 2023	5.190	5.630	5.160	5.610	117,177	+0.38(+7.27%)
Jan 26, 2023	5.380	5.480	5.160	5.230	66,003	-0.03(-0.57%)
Jan 25, 2023	5.120	5.290	4.950	5.260	75,275	+0.11(+2.14%)
Jan 24, 2023	5.340	5.500	5.120	5.150	66,771	-0.23(-4.28%)
Jan 23, 2023	5.130	5.380	5.040	5.380	117,916	+0.28(+5.49%)
Jan 20, 2023	4.940	5.130	4.810	5.100	130,798	+0.18(+3.66%)
Jan 19, 2023	5.070	5.140	4.910	4.920	145,181	-0.23(-4.47%)
Jan 18, 2023	5.350	5.490	4.960	5.150	240,720	-0.18(-3.38%)
Jan 17, 2023	5.230	5.389	5.170	5.330	123,567	+0.04(+0.76%)
Jan 13, 2023	5.160	5.440	5.020	5.290	208,696	+0.05(+0.95%)
Jan 12, 2023	4.820	5.270	4.650	5.240	244,061	+0.52(+11.02%)
Jan 11, 2023	4.490	4.780	4.450	4.720	178,394	+0.24(+5.36%)
Jan 10, 2023	4.410	4.600	4.330	4.480	158,722	+0.08(+1.82%)
Jan 09, 2023	4.380	4.600	4.370	4.400	167,820	+0.00(+0.00%)
Jan 06, 2023	4.590	4.637	4.300	4.400	167,175	-0.10(-2.22%)
Jan 05, 2023	4.590	4.696	4.420	4.500	156,136	-0.13(-2.81%)
Jan 04, 2023	4.320	4.650	4.320	4.630	167,883	+0.32(+7.42%)
Jan 03, 2023	4.380	4.690	4.224	4.310	204,284	-0.18(-4.01%)
Dec 30, 2022	4.320	4.550	4.320	4.490	153,462	+0.00(+0.00%)
Dec 29, 2022	4.200	4.490	4.115	4.490	219,998	+0.33(+7.93%)
Dec 28, 2022	4.170	4.348	4.060	4.160	164,243	-0.05(-1.19%)
Dec 27, 2022	4.610	4.610	4.200	4.210	182,953	-0.43(-9.27%)
Dec 23, 2022	4.420	4.660	4.410	4.640	118,600	+0.18(+4.04%)
Dec 22, 2022	4.650	4.670	4.391	4.460	170,736	-0.27(-5.71%)
Dec 21, 2022	4.910	4.910	4.700	4.730	192,064	-0.16(-3.27%)
Dec 20, 2022	4.660	5.050	4.660	4.890	159,459	+0.15(+3.16%)
Dec 19, 2022	5.100	5.140	4.650	4.740	261,793	-0.43(-8.32%)
Dec 16, 2022	4.910	5.300	4.900	5.170	197,536	+0.21(+4.23%)
Dec 15, 2022	5.230	5.340	4.910	4.960	248,697	-0.50(-9.16%)
Dec 14, 2022	5.350	5.860	5.330	5.460	354,177	+0.18(+3.41%)
Dec 13, 2022	5.860	6.060	5.210	5.280	242,068	-0.32(-5.71%)
Dec 12, 2022	5.610	5.635	5.410	5.600	122,840	+0.00(+0.00%)
Dec 09, 2022	5.850	5.905	5.570	5.600	148,556	-0.23(-3.95%)
Dec 08, 2022	5.800	5.950	5.640	5.830	111,785	+0.09(+1.57%)
Dec 07, 2022	6.290	6.369	5.670	5.740	334,370	-0.65(-10.17%)
Dec 06, 2022	7.030	7.059	6.350	6.390	219,529	-0.60(-8.58%)
Dec 05, 2022	7.350	7.679	6.940	6.990	151,970	-0.54(-7.17%)
Dec 02, 2022	6.930	7.570	6.880	7.530	178,931	+0.48(+6.81%)
Dec 01, 2022	7.330	7.590	6.990	7.050	207,386	-0.22(-3.03%)
Nov 30, 2022	7.180	7.400	6.926	7.270	204,880	+0.07(+0.97%)
Nov 29, 2022	6.900	7.290	6.870	7.200	114,118	+0.29(+4.20%)
Nov 28, 2022	7.350	7.480	6.780	6.910	272,877	-0.61(-8.11%)
Nov 25, 2022	7.200	7.570	7.042	7.520	59,681	+0.23(+3.16%)
Nov 23, 2022	6.740	7.390	6.700	7.290	131,885	+0.51(+7.52%)
Nov 22, 2022	6.890	6.940	6.610	6.780	89,732	-0.10(-1.45%)
Nov 21, 2022	6.840	6.950	6.700	6.880	133,544	-0.17(-2.41%)
Nov 18, 2022	7.530	7.561	6.920	7.050	155,445	-0.28(-3.82%)
Nov 17, 2022	7.780	7.780	7.280	7.330	251,889	-0.77(-9.51%)
Nov 16, 2022	8.290	8.350	7.920	8.100	266,653	-0.11(-1.34%)
Nov 15, 2022	8.110	8.460	7.810	8.210	285,052	+0.36(+4.59%)
Nov 14, 2022	8.240	8.340	7.820	7.850	172,296	-0.52(-6.21%)
Nov 11, 2022	7.640	8.750	7.530	8.370	269,731	+0.57(+7.31%)
Nov 10, 2022	7.040	8.190	6.880	7.800	346,404	+1.25(+19.08%)
Nov 09, 2022	7.010	7.010	6.520	6.550	148,408	-0.56(-7.88%)
Nov 08, 2022	7.240	7.429	6.860	7.110	163,014	+0.00(+0.00%)
Nov 07, 2022	7.470	7.580	7.050	7.110	133,391	-0.45(-5.95%)
Nov 04, 2022	7.490	7.600	7.170	7.560	129,037	+0.04(+0.53%)
Nov 03, 2022	7.450	7.740	7.420	7.520	111,074	-0.12(-1.57%)
Nov 02, 2022	8.020	8.250	7.640	7.640	153,534	-0.43(-5.33%)