Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 56.29 | -0.56 | -0.99% | 57.64 | 58.97 | 52.37 | 786,637 |
| May 02 2024 | 56.85 | -13.06 | -18.68% | 67.00 | 67.1101 | 53.72 | 1,591,628 |
| May 01 2024 | 69.91 | 0.26 | 0.37% | 84.68 | 86.57 | 68.0439 | 2,254,735 |
| Apr 30 2024 | 69.65 | 2.84 | 4.25% | 67.00 | 70.09 | 65.56 | 679,742 |
| Apr 29 2024 | 66.81 | 2.41 | 3.74% | 65.13 | 67.45 | 62.262 | 367,031 |
| Apr 26 2024 | 64.40 | 1.74 | 2.78% | 63.53 | 65.3899 | 60.2826 | 318,958 |
| Apr 25 2024 | 62.66 | 2.64 | 4.40% | 57.34 | 62.99 | 55.56 | 219,680 |
| Apr 24 2024 | 60.02 | 0.85 | 1.44% | 60.81 | 62.40 | 58.13 | 479,517 |
| Apr 23 2024 | 59.17 | 4.70 | 8.63% | 55.25 | 59.46 | 54.8739 | 426,383 |
| Apr 22 2024 | 54.47 | 3.03 | 5.89% | 51.62 | 54.89 | 50.0839 | 278,442 |
| Apr 19 2024 | 51.44 | 0.01 | 0.02% | 50.64 | 54.1873 | 49.52 | 494,014 |
| Apr 18 2024 | 51.43 | -2.29 | -4.26% | 52.92 | 56.22 | 50.45 | 543,909 |
| Apr 17 2024 | 53.72 | -8.12 | -13.13% | 62.50 | 63.25 | 52.65 | 672,588 |
| Apr 16 2024 | 61.84 | -1.61 | -2.54% | 61.52 | 64.54 | 60.34 | 310,769 |
| Apr 15 2024 | 63.45 | -3.33 | -4.99% | 65.14 | 69.53 | 63.39 | 403,015 |
| Apr 12 2024 | 66.78 | 1.08 | 1.64% | 66.00 | 68.24 | 63.27 | 465,825 |
| Apr 11 2024 | 65.70 | -11.17 | -14.53% | 78.45 | 79.23 | 63.55 | 1,095,975 |
| Apr 10 2024 | 76.87 | -3.40 | -4.24% | 76.82 | 83.50 | 75.00 | 617,201 |
| Apr 09 2024 | 80.27 | 2.00 | 2.56% | 78.52 | 85.6799 | 76.20 | 718,379 |
| Apr 08 2024 | 78.27 | -4.63 | -5.59% | 83.50 | 83.79 | 72.24 | 768,268 |
| Apr 05 2024 | 82.90 | 11.97 | 16.88% | 70.72 | 83.81 | 70.72 | 1,062,053 |
| Apr 04 2024 | 70.93 | 2.82 | 4.14% | 69.37 | 73.76 | 68.2148 | 600,092 |
| Apr 03 2024 | 68.11 | 6.03 | 9.71% | 61.40 | 68.97 | 61.21 | 469,705 |
| Apr 02 2024 | 62.08 | 1.56 | 2.58% | 58.285 | 62.4265 | 55.22 | 320,256 |
| Apr 01 2024 | 60.52 | -0.56 | -0.92% | 61.00 | 65.19 | 59.56 | 367,397 |
| Mar 28 2024 | 61.08 | 5.04 | 8.99% | 56.61 | 61.50 | 55.60 | 485,933 |
| Mar 27 2024 | 56.04 | -2.34 | -4.00% | 59.19 | 59.46 | 54.82 | 312,402 |
| Mar 26 2024 | 58.375 | 2.27 | 4.04% | 57.72 | 59.419 | 56.3101 | 274,582 |
| Mar 25 2024 | 56.11 | 2.35 | 4.37% | 53.24 | 58.04 | 52.15 | 366,541 |
| Mar 22 2024 | 53.76 | 1.99 | 3.84% | 51.77 | 55.28 | 50.59 | 405,245 |
| Mar 21 2024 | 51.77 | -0.48 | -0.92% | 53.48 | 55.58 | 50.065 | 591,981 |
| Mar 20 2024 | 52.25 | 5.71 | 12.27% | 43.50 | 52.90 | 42.46 | 1,164,539 |
| Mar 19 2024 | 46.54 | -12.59 | -21.29% | 59.40 | 59.67 | 46.02 | 1,749,700 |
| Mar 18 2024 | 59.13 | 6.24 | 11.80% | 53.00 | 60.58 | 50.5013 | 1,116,052 |
| Mar 15 2024 | 52.89 | 6.62 | 14.31% | 45.63 | 53.37 | 45.63 | 982,295 |
| Mar 14 2024 | 46.27 | -0.50 | -1.07% | 47.16 | 47.695 | 44.48 | 323,791 |
| Mar 13 2024 | 46.77 | 3.06 | 7.00% | 43.00 | 47.32 | 42.8101 | 441,390 |
| Mar 12 2024 | 43.71 | 1.06 | 2.49% | 42.99 | 44.18 | 38.31 | 666,174 |
| Mar 11 2024 | 42.65 | -3.12 | -6.82% | 45.20 | 48.38 | 41.60 | 643,781 |
| Mar 08 2024 | 45.77 | 1.27 | 2.85% | 44.03 | 47.10 | 41.76 | 645,546 |
| Mar 07 2024 | 44.50 | 0.38 | 0.86% | 44.62 | 45.49 | 41.00 | 704,696 |
| Mar 06 2024 | 44.12 | 5.02 | 12.84% | 38.07 | 46.37 | 38.07 | 1,043,569 |
| Mar 05 2024 | 39.10 | -2.80 | -6.68% | 41.19 | 45.6999 | 36.69 | 1,703,021 |
| Mar 04 2024 | 41.90 | 2.79 | 7.13% | 38.33 | 43.40 | 35.11 | 1,861,077 |
| Mar 01 2024 | 39.11 | 7.00 | 21.80% | 34.36 | 41.96 | 31.90 | 3,452,331 |
| Feb 29 2024 | 32.11 | 4.14 | 14.80% | 27.95 | 34.41 | 27.24 | 2,231,550 |
| Feb 28 2024 | 27.97 | 2.77 | 10.99% | 23.90 | 28.40 | 23.04 | 1,326,772 |
| Feb 27 2024 | 25.20 | 2.44 | 10.72% | 21.96 | 25.77 | 20.216 | 1,786,085 |
| Feb 26 2024 | 22.76 | 5.80 | 34.20% | 17.01 | 23.71 | 17.01 | 3,161,120 |
| Feb 23 2024 | 16.96 | 3.67 | 27.61% | 13.65 | 17.39 | 13.53 | 3,584,238 |
| Feb 22 2024 | 13.29 | 4.62 | 53.29% | 11.65 | 14.00 | 11.51 | 7,261,507 |
| Feb 21 2024 | 8.67 | -0.40 | -4.41% | 9.11 | 9.11 | 8.60 | 95,908 |
| Feb 20 2024 | 9.07 | 0.16 | 1.80% | 8.74 | 9.163 | 8.61 | 99,279 |
| Feb 16 2024 | 8.91 | -0.21 | -2.30% | 9.09 | 9.10 | 8.66 | 62,923 |
| Feb 15 2024 | 9.12 | 0.40 | 4.59% | 8.71 | 9.1922 | 8.425 | 161,186 |
| Feb 14 2024 | 8.72 | 0.65 | 8.05% | 8.11 | 9.08 | 7.915 | 164,868 |
| Feb 13 2024 | 8.07 | -0.37 | -4.38% | 8.17 | 8.28 | 7.95 | 76,769 |
| Feb 12 2024 | 8.44 | 0.86 | 11.35% | 7.61 | 9.3799 | 7.55 | 275,998 |
| Feb 09 2024 | 7.58 | 0.19 | 2.57% | 7.48 | 7.61 | 7.22 | 79,781 |
| Feb 08 2024 | 7.39 | 0.04 | 0.54% | 7.39 | 7.49 | 7.22 | 76,834 |
| Feb 07 2024 | 7.35 | -0.28 | -3.67% | 7.62 | 7.64 | 7.27 | 84,870 |
| Feb 06 2024 | 7.63 | 0.00 | 0.00% | 7.68 | 7.81 | 7.58 | 45,297 |
| Feb 05 2024 | 7.63 | -0.44 | -5.45% | 8.01 | 8.05 | 7.50 | 81,090 |
