investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ROOT: Root, Inc. - common stock

+ Workspace, Expertise



Clear duplicates of prices



2025-05-15
ROOT 2025-05-15 20:02:410.00 0.00 -4.21%
2025-05-16
ROOT 2025-05-16 04:03:02136.12 136.10 -4.21%
ROOT 2025-05-16 05:02:12151.97 127.15 0.71%
ROOT 2025-05-16 06:02:50151.97 136.00 0.92%
ROOT 2025-05-16 07:02:05151.97 137.00 0.93%
ROOT 2025-05-16 08:02:54138.37 136.21 1.55%
ROOT 2025-05-16 09:02:05142.38 136.65 1.13%
ROOT 2025-05-16 10:02:59137.62 136.78 1.22%
ROOT 2025-05-16 11:02:01136.14 135.63 0.19%
ROOT 2025-05-16 12:02:46137.59 137.16 1.10%
ROOT 2025-05-16 13:02:09136.41 135.90 0.25%
ROOT 2025-05-16 14:02:48137.51 137.06 1.12%
ROOT 2025-05-16 15:02:02136.17 135.69 0.13%
ROOT 2025-05-16 16:02:50136.09 134.75 -0.08%
ROOT 2025-05-16 17:02:06135.69 134.75 -0.01%
ROOT 2025-05-16 18:02:45135.68 134.50 -0.57%
ROOT 2025-05-16 19:02:06135.30 130.00 -2.44%
ROOT 2025-05-16 20:02:440.00 0.00 -0.01%
2025-05-19
ROOT 2025-05-19 04:02:58135.90 0.00 -0.89%
ROOT 2025-05-19 05:02:04135.90 118.89 -2.38%
ROOT 2025-05-19 06:02:51156.40 118.89 -2.03%
ROOT 2025-05-19 07:02:09144.00 126.00 -2.61%
ROOT 2025-05-19 08:02:46143.99 130.00 -2.53%
ROOT 2025-05-19 09:02:01132.49 130.21 -2.71%
ROOT 2025-05-19 10:02:51134.73 134.49 -0.74%
ROOT 2025-05-19 11:02:04134.02 133.50 -1.62%
ROOT 2025-05-19 12:06:47135.03 134.50 -0.71%
ROOT 2025-05-19 13:02:07135.19 134.84 -0.63%
ROOT 2025-05-19 14:02:51135.54 135.13 -0.15%
ROOT 2025-05-19 15:02:13135.40 134.93 -0.49%
ROOT 2025-05-19 16:02:53136.70 132.00 0.71%
ROOT 2025-05-19 17:02:07138.50 136.40 0.49%
ROOT 2025-05-19 18:02:50137.28 136.40 0.51%
ROOT 2025-05-19 19:02:02138.50 136.40 1.13%
ROOT 2025-05-19 20:02:420.00 0.00 1.22%
2025-05-20
ROOT 2025-05-20 04:02:500.00 0.00 -0.09%
ROOT 2025-05-20 05:02:09139.49 130.00 -0.09%
ROOT 2025-05-20 06:02:45139.49 133.68 -0.83%
ROOT 2025-05-20 07:02:07152.01 133.68 0.00%
ROOT 2025-05-20 08:02:49140.03 133.68 -1.03%
ROOT 2025-05-20 09:02:01137.53 135.35 -0.50%
ROOT 2025-05-20 10:02:50137.80 136.03 -0.09%
ROOT 2025-05-20 11:02:02136.01 135.24 -0.75%
ROOT 2025-05-20 12:02:47135.53 135.13 -0.74%
ROOT 2025-05-20 13:02:03136.18 136.03 -0.25%
ROOT 2025-05-20 14:02:50137.60 137.27 0.69%
ROOT 2025-05-20 15:02:07136.91 136.66 0.16%
ROOT 2025-05-20 16:02:47138.00 136.78 0.90%
ROOT 2025-05-20 17:02:06138.00 136.78 0.89%
ROOT 2025-05-20 18:02:43138.00 136.81 0.89%
ROOT 2025-05-20 19:02:03138.00 135.00 0.19%
ROOT 2025-05-20 20:02:490.00 0.00 0.16%
2025-05-21
ROOT 2025-05-21 04:02:52137.75 0.00 -0.25%
ROOT 2025-05-21 05:02:12142.00 118.89 -2.01%
ROOT 2025-05-21 06:02:46142.00 132.00 -1.21%
ROOT 2025-05-21 07:02:02142.00 132.00 -1.83%
ROOT 2025-05-21 08:02:57139.99 135.52 -1.28%
ROOT 2025-05-21 09:02:06136.96 135.00 -1.65%
ROOT 2025-05-21 10:02:54130.35 129.30 -5.74%
ROOT 2025-05-21 11:02:07127.56 127.30 -7.59%
ROOT 2025-05-21 12:03:00126.72 126.25 -8.24%
ROOT 2025-05-21 13:02:12126.94 126.75 -7.94%
ROOT 2025-05-21 14:02:58126.20 125.69 -8.67%
ROOT 2025-05-21 15:02:05128.10 127.69 -7.32%
ROOT 2025-05-21 16:02:51127.20 125.50 -8.67%
ROOT 2025-05-21 17:01:58127.20 125.10 -9.18%
ROOT 2025-05-21 20:02:530.00 0.00 -9.18%
2025-05-22
ROOT 2025-05-22 04:02:56142.00 0.00 -1.78%
ROOT 2025-05-22 05:02:13127.00 125.90 0.65%
ROOT 2025-05-22 07:02:13127.00 125.00 -0.50%
ROOT 2025-05-22 08:02:49125.91 124.17 -0.65%
ROOT 2025-05-22 09:02:16126.50 112.50 -1.02%
ROOT 2025-05-22 10:02:58127.40 126.67 0.91%
ROOT 2025-05-22 11:02:08127.41 127.02 1.04%
ROOT 2025-05-22 12:02:48128.01 127.52 1.40%
ROOT 2025-05-22 13:02:08128.42 127.97 1.68%
ROOT 2025-05-22 14:02:52129.15 128.84 2.35%
ROOT 2025-05-22 15:02:07130.34 130.00 3.20%
ROOT 2025-05-22 16:02:47131.12 127.48 3.63%
ROOT 2025-05-22 17:02:00132.07 127.48 3.26%
ROOT 2025-05-22 18:02:50132.07 127.00 3.26%
ROOT 2025-05-22 20:02:510.00 0.00 3.26%
2025-05-23
ROOT 2025-05-23 05:02:14144.37 124.10 0.40%
ROOT 2025-05-23 06:02:53144.37 124.10 0.33%
ROOT 2025-05-23 07:02:13134.99 125.01 0.33%
ROOT 2025-05-23 08:02:54131.00 125.00 -3.92%
ROOT 2025-05-23 09:02:13130.00 126.00 -3.18%
ROOT 2025-05-23 10:02:54129.70 128.86 -0.47%
ROOT 2025-05-23 11:02:07129.81 129.19 -0.39%
ROOT 2025-05-23 12:02:52130.41 130.03 0.17%
ROOT 2025-05-23 13:02:09130.51 130.19 0.17%
ROOT 2025-05-23 14:02:50132.23 131.86 1.71%
ROOT 2025-05-23 15:02:05131.03 130.52 0.80%
ROOT 2025-05-23 16:02:54135.40 128.80 -0.32%
ROOT 2025-05-23 17:02:11131.79 129.00 0.22%
ROOT 2025-05-23 18:02:53132.00 129.00 0.22%
ROOT 2025-05-23 20:02:420.00 0.00 0.22%
2025-05-27
ROOT 2025-05-27 04:02:560.00 0.00 1.62%
ROOT 2025-05-27 05:02:12132.99 127.00 1.70%
ROOT 2025-05-27 07:02:07132.99 127.00 2.45%
ROOT 2025-05-27 08:02:52132.99 127.01 1.88%
ROOT 2025-05-27 09:02:07132.30 127.01 1.85%
ROOT 2025-05-27 10:02:56131.21 130.81 0.99%
ROOT 2025-05-27 11:02:16130.57 130.19 0.58%
ROOT 2025-05-27 12:02:59131.01 130.56 1.01%
ROOT 2025-05-27 13:02:15132.35 131.78 1.85%
ROOT 2025-05-27 14:02:56132.75 132.55 2.40%
ROOT 2025-05-27 15:02:14131.87 131.41 1.56%
ROOT 2025-05-27 16:02:59132.70 130.00 2.04%
ROOT 2025-05-27 17:02:12132.70 131.65 1.35%
ROOT 2025-05-27 18:02:52132.94 130.00 1.35%
ROOT 2025-05-27 19:02:08132.96 131.56 1.35%
ROOT 2025-05-27 20:02:530.00 0.00 1.35%
2025-05-28
ROOT 2025-05-28 05:02:10132.99 125.01 1.35%
ROOT 2025-05-28 06:02:58132.99 126.01 -1.99%
ROOT 2025-05-28 07:02:14142.74 130.50 -1.54%
ROOT 2025-05-28 09:02:16132.50 131.00 -1.03%
ROOT 2025-05-28 10:03:01130.95 130.37 -1.18%
ROOT 2025-05-28 11:02:05129.85 129.08 -2.28%
ROOT 2025-05-28 12:02:54129.01 128.63 -2.65%
ROOT 2025-05-28 13:02:05129.18 128.75 -2.51%
ROOT 2025-05-28 14:02:52130.75 130.41 -1.35%
ROOT 2025-05-28 15:02:04129.09 128.69 -2.86%
ROOT 2025-05-28 16:02:56130.20 128.28 -2.93%
ROOT 2025-05-28 17:01:56130.20 128.63 -1.67%
ROOT 2025-05-28 18:02:34131.00 128.63 -1.67%
ROOT 2025-05-28 20:02:350.00 0.00 -0.68%
2025-05-29
ROOT 2025-05-29 05:02:04133.00 129.80 4.01%
ROOT 2025-05-29 06:02:48133.00 129.80 2.42%
ROOT 2025-05-29 07:02:08133.00 129.80 2.24%
ROOT 2025-05-29 08:02:49132.49 129.80 2.24%
ROOT 2025-05-29 09:02:04131.50 129.80 0.92%
ROOT 2025-05-29 10:02:50127.10 126.02 -1.37%
ROOT 2025-05-29 11:02:04126.29 125.60 -1.93%
ROOT 2025-05-29 12:02:50124.15 123.63 -3.44%
ROOT 2025-05-29 13:02:02126.25 126.09 -1.77%
ROOT 2025-05-29 14:02:45126.46 126.02 -1.69%
ROOT 2025-05-29 15:02:03126.19 125.68 -1.99%
ROOT 2025-05-29 16:02:48127.75 124.00 -2.61%
ROOT 2025-05-29 17:02:00128.25 124.00 -2.68%
ROOT 2025-05-29 18:02:45125.50 124.00 -2.68%
ROOT 2025-05-29 19:01:57128.25 124.31 -2.40%
ROOT 2025-05-29 20:02:390.00 0.00 -1.29%
2025-05-30
ROOT 2025-05-30 04:02:47127.00 0.00 -1.29%
ROOT 2025-05-30 05:02:02127.00 112.58 -1.29%
ROOT 2025-05-30 07:02:01127.00 123.60 -1.29%
ROOT 2025-05-30 08:02:48126.99 123.60 -1.29%
ROOT 2025-05-30 09:02:04124.81 123.11 -0.30%
ROOT 2025-05-30 10:02:47126.42 125.80 0.43%
ROOT 2025-05-30 11:02:03128.50 128.16 2.48%
ROOT 2025-05-30 12:02:44128.46 128.06 2.17%
ROOT 2025-05-30 13:02:02126.65 126.24 0.93%
ROOT 2025-05-30 14:02:45128.37 128.21 2.38%
ROOT 2025-05-30 15:01:56131.13 130.72 4.15%
ROOT 2025-05-30 16:02:41132.50 125.40 4.27%
ROOT 2025-05-30 17:01:59131.25 128.46 4.38%
ROOT 2025-05-30 18:02:43131.25 127.00 3.64%
ROOT 2025-05-30 19:02:05131.25 127.00 3.62%
ROOT 2025-05-30 20:02:430.00 0.00 3.62%
2025-06-02
ROOT 2025-06-02 04:07:47209.58 55.25 3.62%
ROOT 2025-06-02 05:02:08146.54 130.00 -0.01%
ROOT 2025-06-02 07:02:05146.54 128.00 -0.01%
ROOT 2025-06-02 08:02:51130.90 128.00 -0.01%
ROOT 2025-06-02 09:02:03130.98 130.28 -0.19%
ROOT 2025-06-02 10:02:52128.51 127.51 -2.56%
ROOT 2025-06-02 11:02:09135.12 134.60 3.50%
ROOT 2025-06-02 12:02:46141.25 140.84 8.06%
ROOT 2025-06-02 13:02:05139.53 139.11 6.57%
ROOT 2025-06-02 14:03:19136.63 136.25 4.49%
ROOT 2025-06-02 15:02:04137.40 137.13 5.11%
ROOT 2025-06-02 16:02:50140.89 134.50 5.44%
ROOT 2025-06-02 17:02:03138.66 136.99 5.21%
ROOT 2025-06-02 18:02:47140.89 134.50 5.21%
ROOT 2025-06-02 19:02:06140.89 134.50 5.26%
ROOT 2025-06-02 20:02:480.00 0.00 5.26%
2025-06-03
ROOT 2025-06-03 05:02:07140.90 136.00 -0.95%
ROOT 2025-06-03 06:02:52140.90 136.00 -0.07%
ROOT 2025-06-03 07:02:02140.90 136.00 -0.15%
ROOT 2025-06-03 08:02:51140.90 137.00 0.00%
ROOT 2025-06-03 09:02:05140.90 137.00 0.15%
ROOT 2025-06-03 10:02:49137.10 136.37 -0.79%
ROOT 2025-06-03 11:01:59138.13 137.56 -0.11%
ROOT 2025-06-03 12:02:50139.22 139.06 0.98%
ROOT 2025-06-03 13:02:06140.94 140.44 2.14%
ROOT 2025-06-03 14:02:46138.96 138.60 0.79%
ROOT 2025-06-03 15:02:00138.50 138.15 0.35%
ROOT 2025-06-03 16:02:44140.26 136.05 -1.33%
ROOT 2025-06-03 17:02:03137.50 136.05 -0.58%
ROOT 2025-06-03 18:02:44137.50 136.05 -1.26%
ROOT 2025-06-03 19:01:58137.50 135.75 -1.27%
ROOT 2025-06-03 20:02:420.00 0.00 -0.22%
2025-06-04
ROOT 2025-06-04 04:02:47155.00 0.00 -0.22%
ROOT 2025-06-04 05:02:05139.90 136.50 -0.22%
ROOT 2025-06-04 06:02:47139.90 137.00 -0.22%
ROOT 2025-06-04 07:02:07139.90 136.50 -0.02%
ROOT 2025-06-04 08:02:50139.90 137.00 0.70%
ROOT 2025-06-04 09:02:06139.49 137.00 0.05%
ROOT 2025-06-04 10:02:45135.00 134.19 -1.92%
ROOT 2025-06-04 11:02:00135.65 135.30 -1.59%
ROOT 2025-06-04 12:02:45133.90 133.35 -2.68%
ROOT 2025-06-04 13:02:04132.64 132.25 -3.64%
ROOT 2025-06-04 14:02:46132.88 132.50 -3.40%
ROOT 2025-06-04 15:02:01132.00 131.63 -4.19%
ROOT 2025-06-04 16:02:46135.29 133.33 -2.57%
ROOT 2025-06-04 18:02:38135.29 132.87 -3.05%
ROOT 2025-06-04 20:02:550.00 0.00 -3.05%
2025-06-05
ROOT 2025-06-05 05:02:05149.79 130.00 -3.05%
ROOT 2025-06-05 07:02:03135.32 130.00 -3.05%
ROOT 2025-06-05 08:02:48149.79 130.50 0.67%
ROOT 2025-06-05 09:02:03134.92 130.50 0.68%
ROOT 2025-06-05 10:02:52133.75 133.05 -0.21%
ROOT 2025-06-05 11:02:00138.15 137.52 2.84%
ROOT 2025-06-05 12:02:52140.92 140.63 4.98%
ROOT 2025-06-05 13:02:04138.24 137.61 2.92%
ROOT 2025-06-05 14:02:51142.37 141.90 6.01%
ROOT 2025-06-05 15:02:05141.05 140.68 5.07%
ROOT 2025-06-05 16:02:52140.80 136.47 4.86%
ROOT 2025-06-05 17:02:03140.00 136.47 1.86%
ROOT 2025-06-05 18:02:54140.00 137.25 2.25%
ROOT 2025-06-05 19:02:02140.00 135.19 2.81%
ROOT 2025-06-05 20:02:520.00 0.00 2.81%
2025-06-06
ROOT 2025-06-06 04:02:510.00 120.00 2.81%
ROOT 2025-06-06 05:02:01152.84 130.00 2.81%
ROOT 2025-06-06 06:02:54143.00 130.00 2.81%
ROOT 2025-06-06 09:02:11143.00 141.00 1.78%
ROOT 2025-06-06 10:02:54145.70 144.38 4.35%
ROOT 2025-06-06 11:02:07149.00 148.61 7.12%
ROOT 2025-06-06 12:02:51148.19 147.66 6.55%
ROOT 2025-06-06 13:02:05147.80 147.15 6.21%
ROOT 2025-06-06 14:02:53149.37 149.13 7.44%
ROOT 2025-06-06 15:02:06152.18 151.80 9.60%
ROOT 2025-06-06 16:02:51152.51 150.00 9.38%
ROOT 2025-06-06 16:08:45
8-K Sec report https://www.sec.gov/Archives/edgar/data/1788882/000178888225000010/0001788882-25-000010-index.htm
8-K - Root, Inc. (0001788882) (Filer)
ROOT 2025-06-06 17:02:03152.51 150.00 9.59%
ROOT 2025-06-06 18:02:50152.50 150.00 8.66%
ROOT 2025-06-06 19:02:02152.54 150.36 9.59%
ROOT 2025-06-06 20:02:480.00 0.00 9.59%
2025-06-09
ROOT 2025-06-09 05:02:11155.00 145.00 0.92%
ROOT 2025-06-09 06:02:48158.00 152.90 0.85%
ROOT 2025-06-09 07:02:02154.00 152.90 1.14%
ROOT 2025-06-09 08:02:52154.00 152.00 1.01%
ROOT 2025-06-09 09:02:04153.70 152.83 1.42%
ROOT 2025-06-09 10:02:48150.43 149.58 -1.35%
ROOT 2025-06-09 11:02:06149.63 148.80 -1.73%
ROOT 2025-06-09 12:02:45152.42 151.78 0.34%
ROOT 2025-06-09 13:02:05152.45 151.99 0.36%
ROOT 2025-06-09 14:02:49152.41 151.75 0.27%
ROOT 2025-06-09 15:02:03152.31 151.72 0.24%
ROOT 2025-06-09 16:02:48153.57 151.00 0.86%
ROOT 2025-06-09 17:01:59152.95 151.00 0.81%
ROOT 2025-06-09 18:02:47153.99 151.00 0.84%
ROOT 2025-06-09 19:02:01153.00 151.00 0.18%
ROOT 2025-06-09 20:02:430.00 0.00 0.18%
2025-06-10
ROOT 2025-06-10 05:02:02154.00 144.50 0.18%
ROOT 2025-06-10 06:02:43154.00 152.91 0.18%
ROOT 2025-06-10 07:02:04154.00 152.91 0.42%
ROOT 2025-06-10 08:02:51154.00 151.47 0.05%
ROOT 2025-06-10 09:02:02153.52 151.47 0.11%
ROOT 2025-06-10 10:02:52151.12 150.12 -1.26%
ROOT 2025-06-10 11:02:03148.68 148.31 -2.85%
ROOT 2025-06-10 12:02:51149.02 148.12 -2.85%
ROOT 2025-06-10 13:02:05150.26 149.43 -2.10%
ROOT 2025-06-10 14:02:45148.62 148.03 -3.18%
ROOT 2025-06-10 15:02:01152.67 151.88 -0.17%
ROOT 2025-06-10 16:02:44152.34 148.78 -0.78%
ROOT 2025-06-10 17:01:58151.73 148.80 -0.92%
ROOT 2025-06-10 18:02:45151.70 147.50 -0.92%
ROOT 2025-06-10 19:02:04151.73 147.50 -0.79%
ROOT 2025-06-10 20:02:440.00 0.00 -0.79%
2025-06-11
ROOT 2025-06-11 05:02:04156.76 147.50 -0.29%
ROOT 2025-06-11 06:02:44156.76 148.00 -0.29%
ROOT 2025-06-11 08:02:48152.99 148.00 -0.58%
ROOT 2025-06-11 09:02:02154.99 152.19 1.49%
ROOT 2025-06-11 10:02:51152.70 152.30 0.59%
ROOT 2025-06-11 11:02:02154.50 153.99 1.63%
ROOT 2025-06-11 12:02:44155.46 155.00 2.33%
ROOT 2025-06-11 13:02:01155.16 154.72 2.04%
ROOT 2025-06-11 14:02:45154.95 154.18 1.69%
ROOT 2025-06-11 15:02:00153.20 152.97 0.84%
ROOT 2025-06-11 16:02:43155.50 154.56 1.88%
ROOT 2025-06-11 17:01:55155.50 151.56 1.27%
ROOT 2025-06-11 18:02:41155.50 148.00 2.48%
ROOT 2025-06-11 20:02:400.00 0.00 2.48%
2025-06-12
ROOT 2025-06-12 05:02:04167.16 137.18 -1.03%
ROOT 2025-06-12 06:02:51154.00 147.00 -1.03%
ROOT 2025-06-12 07:02:04153.00 147.00 -2.18%
ROOT 2025-06-12 08:02:52153.00 150.00 -2.18%
ROOT 2025-06-12 09:02:03167.16 150.85 -1.03%
ROOT 2025-06-12 10:02:48154.90 153.00 -0.48%
ROOT 2025-06-12 11:02:02161.10 160.60 4.14%
ROOT 2025-06-12 12:02:50161.00 160.56 4.03%
ROOT 2025-06-12 13:02:00159.52 159.13 3.26%
ROOT 2025-06-12 14:02:45159.85 159.53 3.33%
ROOT 2025-06-12 15:02:01154.97 154.38 0.03%
ROOT 2025-06-12 16:02:41158.45 153.80 0.64%
ROOT 2025-06-12 17:02:01156.87 153.80 0.63%
ROOT 2025-06-12 18:02:44155.40 155.00 0.28%
ROOT 2025-06-12 19:01:55155.40 153.80 0.28%
ROOT 2025-06-12 20:02:420.00 0.00 0.54%
2025-06-13
ROOT 2025-06-13 04:02:48153.00 0.00 0.54%
ROOT 2025-06-13 06:25:33149.80 148.19 -4.28%
ROOT 2025-06-13 07:24:32152.00 150.00 -3.49%
ROOT 2025-06-13 08:24:40151.99 149.50 -2.93%
ROOT 2025-06-13 12:02:45152.24 151.83 -2.20%
ROOT 2025-06-13 13:02:04153.82 153.31 -1.29%
ROOT 2025-06-13 14:02:49151.81 151.25 -2.46%
ROOT 2025-06-13 15:02:04150.82 150.03 -3.23%
ROOT 2025-06-13 16:02:51148.50 145.00 -5.72%
ROOT 2025-06-13 17:01:59148.50 146.00 -6.13%
ROOT 2025-06-13 18:02:45147.44 146.00 -6.13%
ROOT 2025-06-13 20:02:490.00 0.00 -6.76%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.