名前 | Root Inc. Class A Common Stock |
ティッカー | ROOT |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.9 | 19.2 | 20.9 | 19.56 | 1755300.0 | 19.56 |
2021-02-12 | 21.25 | 20.05 | 21.25 | 20.34 | 866500.0 | 20.34 |
2021-02-11 | 21.51 | 20.57 | 21.35 | 20.8 | 652000.0 | 20.8 |
2021-02-10 | 21.93 | 20.5 | 21.9 | 21.36 | 724600.0 | 21.36 |
2021-02-09 | 21.92 | 20.75 | 20.99 | 21.88 | 1093500.0 | 21.88 |
2021-02-08 | 22.69 | 20.15 | 22.41 | 20.74 | 1850000.0 | 20.74 |
2021-02-05 | 22.28 | 20.92 | 22.27 | 21.77 | 1106600.0 | 21.77 |
2021-02-04 | 22.91 | 21.52 | 22.58 | 21.91 | 1026600.0 | 21.91 |
2021-02-03 | 22.39 | 21.1 | 21.66 | 22.35 | 1022200.0 | 22.35 |
2021-02-02 | 22.06 | 20.61 | 21.96 | 21.41 | 1815000.0 | 21.41 |
2021-02-01 | 21.56 | 19.69 | 20.6 | 21.26 | 1796400.0 | 21.26 |
2021-01-29 | 21.15 | 19.54 | 20.6 | 20.16 | 1448700.0 | 20.16 |
2021-01-28 | 22.27 | 18.84 | 22.01 | 20.53 | 2090600.0 | 20.53 |
2021-01-27 | 24.95 | 21.05 | 21.33 | 21.94 | 3901500.0 | 21.94 |
2021-01-26 | 21.95 | 20.15 | 21.16 | 21.83 | 2078200.0 | 21.83 |
2021-01-25 | 21.69 | 19.02 | 19.89 | 20.92 | 3302100.0 | 20.92 |
2021-01-22 | 19.68 | 17.58 | 17.62 | 19.59 | 2212000.0 | 19.59 |
2021-01-21 | 18.42 | 17.24 | 18.0 | 17.78 | 1924800.0 | 17.78 |
2021-01-20 | 19.11 | 17.7 | 19.01 | 17.88 | 3394400.0 | 17.88 |
2021-01-19 | 20.49 | 18.91 | 19.9 | 19.01 | 2000100.0 | 19.01 |
2021-01-15 | 21.8 | 19.33 | 21.5 | 19.86 | 2143300.0 | 19.86 |
2021-01-14 | 22.45 | 20.81 | 22.3 | 21.0 | 2938200.0 | 21.0 |
2021-01-13 | 25.63 | 19.0 | 19.21 | 23.15 | 7687400.0 | 23.15 |
2021-01-12 | 19.22 | 17.65 | 18.28 | 19.21 | 1926500.0 | 19.21 |
2021-01-11 | 19.22 | 18.05 | 19.14 | 18.56 | 1698700.0 | 18.56 |
2021-01-08 | 19.33 | 17.9 | 18.46 | 19.33 | 2639000.0 | 19.33 |
2021-01-07 | 18.5 | 16.55 | 16.65 | 18.4 | 2230400.0 | 18.4 |
2021-01-06 | 17.27 | 16.25 | 16.32 | 16.73 | 1466400.0 | 16.73 |
2021-01-05 | 17.34 | 15.72 | 16.05 | 17.26 | 2175900.0 | 17.26 |
2021-01-04 | 16.33 | 14.54 | 15.26 | 16.05 | 2909000.0 | 16.05 |
2020-12-31 | 16.42 | 15.42 | 16.42 | 15.71 | 1899300.0 | 15.71 |
2020-12-30 | 17.19 | 15.61 | 17.01 | 16.55 | 3010200.0 | 16.55 |
2020-12-29 | 18.46 | 16.75 | 17.89 | 16.88 | 1670200.0 | 16.88 |
2020-12-28 | 17.82 | 15.58 | 16.77 | 17.49 | 2499600.0 | 17.49 |
2020-12-24 | 18.96 | 16.74 | 18.73 | 17.17 | 1846900.0 | 17.17 |
2020-12-23 | 19.8 | 17.6 | 19.5 | 18.37 | 3717500.0 | 18.37 |
2020-12-22 | 19.75 | 17.05 | 17.7 | 18.14 | 5747000.0 | 18.14 |
2020-12-21 | 16.48 | 14.25 | 14.51 | 16.41 | 6008400.0 | 16.41 |
2020-12-18 | 14.3 | 13.9 | 14.29 | 14.05 | 3151700.0 | 14.05 |
2020-12-17 | 14.69 | 13.99 | 14.52 | 14.14 | 2301600.0 | 14.14 |
2020-12-16 | 14.16 | 13.57 | 14.13 | 13.91 | 1297900.0 | 13.91 |
2020-12-15 | 14.83 | 13.85 | 14.73 | 14.14 | 1886000.0 | 14.14 |
2020-12-14 | 15.15 | 14.28 | 14.33 | 14.6 | 1507600.0 | 14.6 |
2020-12-11 | 14.76 | 14.0 | 14.09 | 14.1 | 1529000.0 | 14.1 |
2020-12-10 | 14.27 | 13.81 | 14.01 | 14.02 | 2913200.0 | 14.02 |
2020-12-09 | 15.03 | 14.07 | 14.82 | 14.07 | 1511400.0 | 14.07 |
2020-12-08 | 15.4 | 14.42 | 15.08 | 14.97 | 1489100.0 | 14.97 |
2020-12-07 | 15.61 | 14.0 | 14.4 | 15.52 | 2489300.0 | 15.52 |
2020-12-04 | 14.59 | 13.78 | 14.53 | 14.26 | 2268400.0 | 14.26 |
2020-12-03 | 15.59 | 14.02 | 14.91 | 14.3 | 5175400.0 | 14.3 |
2020-12-02 | 15.99 | 14.56 | 15.43 | 14.7 | 3181800.0 | 14.7 |
2020-12-01 | 17.85 | 16.83 | 17.83 | 17.0 | 1588000.0 | 17.0 |
2020-11-30 | 17.75 | 17.01 | 17.66 | 17.7 | 1232600.0 | 17.7 |
2020-11-27 | 17.45 | 16.93 | 17.03 | 17.23 | 628500.0 | 17.23 |
2020-11-25 | 17.51 | 16.77 | 16.8 | 17.01 | 1174700.0 | 17.01 |
2020-11-24 | 17.58 | 16.59 | 17.41 | 16.73 | 1370400.0 | 16.73 |
2020-11-23 | 18.28 | 17.0 | 17.99 | 17.02 | 2929700.0 | 17.02 |
2020-11-20 | 19.45 | 18.45 | 19.36 | 19.0 | 632500.0 | 19.0 |
2020-11-19 | 19.45 | 16.87 | 17.3 | 19.26 | 2578200.0 | 19.26 |
2020-11-18 | 19.29 | 17.07 | 19.02 | 17.17 | 3025700.0 | 17.17 |
2020-11-17 | 20.21 | 19.12 | 20.0 | 19.22 | 890400.0 | 19.22 |
2020-11-16 | 21.6 | 19.67 | 21.6 | 19.85 | 1472600.0 | 19.85 |
2020-11-13 | 22.5 | 20.74 | 22.41 | 21.0 | 808000.0 | 21.0 |
2020-11-12 | 22.88 | 22.2 | 22.8 | 22.35 | 613200.0 | 22.35 |
2020-11-11 | 23.82 | 22.63 | 23.02 | 22.74 | 539700.0 | 22.74 |
2020-11-10 | 23.28 | 22.27 | 22.5 | 22.89 | 1047100.0 | 22.89 |
2020-11-09 | 23.37 | 22.08 | 23.15 | 22.71 | 1104700.0 | 22.71 |
2020-11-06 | 24.15 | 22.71 | 24.0 | 22.74 | 630000.0 | 22.74 |
2020-11-05 | 24.79 | 23.05 | 23.11 | 23.76 | 928900.0 | 23.76 |
2020-11-04 | 23.74 | 22.8 | 23.2 | 23.03 | 745000.0 | 23.03 |
2020-11-03 | 24.19 | 22.53 | 23.56 | 22.75 | 3758600.0 | 22.75 |
2020-11-02 | 24.5 | 21.77 | 23.8 | 23.69 | 3131300.0 | 23.69 |
2020-10-30 | 25.5 | 22.71 | 25.02 | 23.97 | 5021300.0 | 23.97 |
2020-10-29 | 28.18 | 24.05 | 28.1 | 25.8 | 5326600.0 | 25.8 |
2020-10-28 | 29.48 | 26.0 | 26.0 | 27.0 | 15890000.0 | 27.0 |