Root Inc (RDZ0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1719520020 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1719433620 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1719347220 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1719260820 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1719001620 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1718915220 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1718828820 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1718742420 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1718656020 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1718396820 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1718310420 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1718224020 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1718137620 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1718051220 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1717792020 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1717705620 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1717619220 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1717532820 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1717446420 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1717187220 | 48.155 | 0 | 0.00 | 48.155 | 48.155 | 48.155 | 0 |
| 1717100820 | 48.155 | -3.11 | -6.06 | 49.685 | 49.685 | 48.155 | 30 |
| 1717014420 | 51.26 | 0 | 0.00 | 51.26 | 51.26 | 51.26 | 0 |
| 1716928020 | 51.26 | -1.2 | -2.29 | 51 | 51.26 | 49.55 | 175 |
| 1716841620 | 52.46 | 0 | 0.00 | 52.46 | 52.46 | 52.46 | 0 |
| 1716582420 | 52.46 | 0.62 | 1.20 | 53.48 | 53.48 | 52.36 | 153 |
| 1716496020 | 51.84 | -4.78 | -8.44 | 55.49 | 55.49 | 51.5 | 231 |
| 1716409620 | 56.62 | 0.03 | 0.05 | 56.62 | 56.62 | 56.62 | 20 |
| 1716323160 | 56.59 | -3.91 | -6.46 | 55.77 | 56.59 | 55.77 | 175 |
| 1716236760 | 60.5 | 0.44 | 0.73 | 60.5 | 60.5 | 60.5 | 100 |
| 1715977620 | 60.06 | 3.42 | 6.04 | 58.19 | 64 | 58.19 | 1033 |
| 1715891220 | 56.64 | 0 | 0.00 | 56.64 | 56.64 | 56.64 | 0 |
| 1715804820 | 56.64 | -4.06 | -6.69 | 55.69 | 56.64 | 55.69 | 108 |
| 1715718420 | 60.7 | 1.66 | 2.81 | 60.7 | 60.7 | 60.7 | 10 |
| 1715631960 | 59.04 | -0.54 | -0.91 | 59.2 | 59.91 | 58.18 | 900 |
| 1715372820 | 59.58 | -2.52 | -4.06 | 64.69 | 65.17 | 59.58 | 674 |
| 1715286420 | 62.1 | 3.92 | 6.74 | 58.12 | 62.1 | 58.12 | 632 |
| 1715200020 | 58.18 | 0.05 | 0.09 | 59.13 | 59.13 | 58.18 | 180 |
| 1715113620 | 58.13 | 4.69 | 8.78 | 55.01 | 58.3 | 55.01 | 1082 |
| 1715027220 | 53.44 | 2.42 | 4.74 | 53 | 53.44 | 53 | 108 |
| 1714768020 | 51.02 | -0.6 | -1.16 | 53.02 | 54.65 | 51.02 | 400 |
| 1714681560 | 51.62 | -13.35 | -20.55 | 63.87 | 63.87 | 50.5 | 1420 |
| 1714508820 | 64.97 | 2.38 | 3.80 | 63.99 | 64.97 | 63.99 | 152 |
| 1714422420 | 62.59 | 3.87 | 6.59 | 60.93 | 62.59 | 60.93 | 272 |
| 1714163220 | 58.72 | 3.97 | 7.25 | 58.26 | 58.72 | 58.26 | 47 |
| 1714076820 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1713990420 | 54.75 | 0.19 | 0.35 | 57.74 | 57.82 | 54.75 | 349 |
| 1713903960 | 54.56 | 5.72 | 11.70 | 54.12 | 54.56 | 54.12 | 92 |
| 1713817620 | 48.845 | 0 | 0.00 | 48.845 | 48.845 | 48.845 | 0 |
| 1713558420 | 48.845 | -1.41 | -2.80 | 46.99 | 50.69 | 46.505 | 350 |
| 1713472020 | 50.25 | -4 | -7.37 | 49.71 | 50.25 | 49.71 | 70 |
| 1713385620 | 54.25 | -5.74 | -9.57 | 54.62 | 54.62 | 54.25 | 83 |
| 1713299220 | 59.99 | -4.34 | -6.75 | 58.94 | 59.99 | 57.54 | 189 |
| 1713212820 | 64.33 | 4.31 | 7.18 | 61.64 | 64.33 | 61.64 | 15 |
| 1712953620 | 60.02 | -3.77 | -5.91 | 60.87 | 63.86 | 60.02 | 115 |
| 1712867220 | 63.79 | -7.45 | -10.46 | 68.23 | 68.23 | 63.79 | 166 |
| 1712780760 | 71.239999 | -2.26 | -3.07 | 71.239999 | 74.22 | 71.12 | 403 |
| 1712694360 | 73.5 | 3.13 | 4.45 | 72.15 | 78.65 | 72.15 | 525 |
| 1712607960 | 70.37 | -1.57 | -2.18 | 77.04 | 77.04 | 66.459998 | 2634 |
| 1712348820 | 71.94 | 7.48 | 11.60 | 66.489999 | 77.63 | 66.489999 | 348 |
| 1712262360 | 64.459998 | 1.12 | 1.77 | 63.91 | 67.12 | 63.91 | 254 |
| 1712175960 | 63.34 | 6.16 | 10.77 | 58.29 | 63.34 | 58.29 | 118 |
| 1712089560 | 57.18 | 0.72 | 1.28 | 53.7 | 57.18 | 51.77 | 477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
