Root Inc. Class A Common Stockのデータ

Root Inc. Class A Common Stockの基本情報

名前 Root Inc. Class A Common Stock
ティッカー ROOT
United States
上場年 2020.0
セクター Finance

Root Inc. Class A Common Stockの過去1年の値動き

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