La bourse est fermée

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,9500-0,0600 (-5,94 %)
À la clôture : 04:00PM EDT
0,9700 +0,02 (+2,11 %)
Échanges après Bourse : 07:58PM EDT
Durée:
13 août 2021 - 13 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 août 20221,00001,01800,94000,95000,95008 989 000
11 août 20221,00001,04000,99001,01001,01001 953 900
10 août 20221,04001,05000,95500,98700,98707 291 300
09 août 20221,13001,20000,99001,03001,03007 762 200
08 août 20221,43001,45001,31001,37001,37003 517 200
05 août 20221,27001,41001,26001,38001,38001 707 900
04 août 20221,27001,33501,26001,32001,32001 738 600
03 août 20221,16001,27001,14001,27001,27002 182 300
02 août 20221,05001,23001,03001,17001,17003 054 600
01 août 20221,03001,14001,01001,05001,05002 267 100
29 juil. 20221,08001,08001,03501,05001,05001 551 200
28 juil. 20221,02001,09001,00001,08001,08001 482 900
27 juil. 20221,01001,05001,00001,05001,05001 252 500
26 juil. 20221,02001,04701,01001,01001,0100860 800
25 juil. 20221,02001,07000,96101,06001,06001 953 900
22 juil. 20221,06001,08001,01001,01001,01001 367 500
21 juil. 20221,07001,10001,05001,09001,0900905 700
20 juil. 20221,04001,10001,04001,09001,09001 918 500
19 juil. 20221,03001,06001,02001,05001,0500998 300
18 juil. 20221,06001,06001,01001,03001,03001 524 800
15 juil. 20221,07001,07801,00001,04001,04001 172 000
14 juil. 20221,00001,05001,00001,04001,04001 287 800
13 juil. 20220,98001,03000,94001,01001,01003 482 500
12 juil. 20221,03001,07001,01001,05001,05002 325 300
11 juil. 20221,15001,15001,01001,03001,03004 258 000
08 juil. 20221,15001,19001,13001,15001,15001 658 200
07 juil. 20221,15001,20001,14001,18001,18002 210 500
06 juil. 20221,20001,22001,14001,14001,14002 405 800
05 juil. 20221,15001,21001,12001,21001,21001 265 500
01 juil. 20221,20001,21001,16001,18001,1800931 800
30 juin 20221,17001,21001,11001,19001,19001 632 100
29 juin 20221,23001,25801,15001,16001,16002 184 900
28 juin 20221,34001,37501,24001,26001,26001 720 100
27 juin 20221,35001,39501,27001,34001,34002 521 900
24 juin 20221,47001,52001,33001,35001,350017 343 700
23 juin 20221,35001,52001,34001,46001,46003 551 100
22 juin 20221,23001,40501,23001,33001,33002 876 400
21 juin 20221,29001,39501,27001,29001,29002 921 900
17 juin 20221,21001,32001,20001,26001,26003 101 700
16 juin 20221,22001,27001,17001,18001,18002 494 600
15 juin 20221,18001,30501,18001,26001,26002 504 900
14 juin 20221,16001,19001,13001,17001,17001 976 800
13 juin 20221,19001,23001,11001,15001,15002 057 000
10 juin 20221,26001,29501,22001,23001,23001 229 200
09 juin 20221,41001,41501,29001,30001,30002 007 000
08 juin 20221,40001,44001,37001,44001,44001 341 800
07 juin 20221,37001,45001,34001,42001,42002 267 000
06 juin 20221,47001,51001,40001,43001,43002 172 300
03 juin 20221,48001,51001,39001,43001,43001 558 600
02 juin 20221,38001,51001,35001,48001,48001 641 100
01 juin 20221,40001,43401,33001,37001,37001 869 600
31 mai 20221,41001,50001,34001,39001,39003 434 800
27 mai 20221,34001,43001,31001,42001,42001 661 200
26 mai 20221,26001,35001,26001,30001,30001 352 600
25 mai 20221,24001,28001,19001,28001,28001 302 100
24 mai 20221,16001,25001,11001,24001,24002 628 500
23 mai 20221,28001,28201,18001,21001,21003 323 700
20 mai 20221,37001,37001,22001,29001,29001 817 900
19 mai 20221,29001,39001,28001,34001,34001 276 700
18 mai 20221,28001,39001,26001,31001,31001 704 300
17 mai 20221,26001,35001,25001,33001,33001 978 900
16 mai 20221,36001,37001,22001,23001,23002 496 400
13 mai 20221,31001,38001,29001,36001,36003 729 600
12 mai 20221,19001,26001,14001,23001,23004 559 500
11 mai 20221,32001,33001,18001,21001,21003 806 300
10 mai 20221,52001,55001,29001,35001,35004 001 800
09 mai 20221,59001,61501,46001,47001,47003 803 400
06 mai 20221,72001,78501,60001,65001,65002 670 300
05 mai 20221,85001,86001,69001,73001,73002 253 800
04 mai 20221,85001,92001,76001,90001,90001 715 600
03 mai 20221,91001,95001,80001,83001,83001 725 500
02 mai 20221,92001,99501,80001,91001,91002 572 700
29 avr. 20221,89002,05001,86001,93001,93005 088 200
28 avr. 20221,83002,00001,64001,91001,91008 371 000
27 avr. 20221,69001,82001,62001,73001,73004 395 800
26 avr. 20221,62001,72001,55001,66001,66004 626 400
25 avr. 20221,50001,62501,50001,60001,60003 282 300
22 avr. 20221,55001,60001,48001,56001,56002 204 400
21 avr. 20221,68001,74001,52001,56001,56002 732 500
20 avr. 20221,74001,74201,67001,68001,68001 901 700
19 avr. 20221,58001,79001,58001,74001,74002 779 000
18 avr. 20221,70001,72301,57001,61001,61003 398 300
14 avr. 20221,86001,88001,72001,73001,73002 060 900
13 avr. 20221,82001,92001,80001,86001,86001 780 400
12 avr. 20221,79001,95001,79001,81001,81002 999 900
11 avr. 20221,75001,87001,72001,80001,80001 864 100
08 avr. 20221,82001,85001,71001,80001,80002 759 100
07 avr. 20221,88001,92001,79001,85001,85001 956 600
06 avr. 20221,91001,94001,84001,88001,88002 145 500
05 avr. 20222,10002,10001,95001,95001,95002 578 800
04 avr. 20222,02002,14001,98002,12002,12002 390 600
01 avr. 20221,99002,08001,96002,01002,01001 857 700
31 mars 20222,12002,14001,96001,97001,97001 991 000
30 mars 20222,24002,34102,10002,11002,11003 021 200
29 mars 20222,10002,30002,10002,25002,25004 161 500
28 mars 20222,04002,10001,91002,08002,08002 675 000
25 mars 20222,14002,14001,97002,04002,04003 563 600
24 mars 20222,13002,14002,04002,14002,14001 417 300
23 mars 20222,16002,27002,09002,10002,10003 194 600
22 mars 20222,07002,23002,05002,14002,14004 264 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...