$ROOT: Root, Inc. - common stock
2023-11-06 ROOT 2023-11-06 00:04:21 0.00 0.00 -3.50% ROOT 2023-11-06 05:01:32 15.09 0.00 -3.50% ROOT 2023-11-06 06:01:38 10.10 9.90 -3.50% ROOT 2023-11-06 11:01:43 9.84 9.80 -1.36% ROOT 2023-11-06 12:01:26 9.93 9.81 -0.39% ROOT 2023-11-06 13:01:36 10.00 9.84 0.49% ROOT 2023-11-06 14:01:47 9.98 9.91 0.10% ROOT 2023-11-06 15:01:47 10.00 9.90 -0.10% ROOT 2023-11-06 16:01:31 10.10 9.94 0.68% ROOT 2023-11-06 17:01:28 10.09 10.02 0.97% ROOT 2023-11-06 18:01:27 10.09 10.02 0.80% ROOT 2023-11-06 21:08:29 0.00 0.00 0.80% ROOT 2023-11-06 22:01:31 10.09 10.02 0.80% 2023-11-07 ROOT 2023-11-07 05:01:32 10.20 10.00 0.80% ROOT 2023-11-07 11:01:45 10.40 10.29 3.32% ROOT 2023-11-07 12:01:31 10.49 10.41 3.22% ROOT 2023-11-07 13:01:27 10.50 10.35 3.02% ROOT 2023-11-07 14:01:37 10.49 10.32 2.92% ROOT 2023-11-07 15:01:35 10.49 10.35 3.82% ROOT 2023-11-07 16:01:24 10.49 10.37 3.42% ROOT 2023-11-07 17:01:27 10.63 10.54 5.13% ROOT 2023-11-07 18:01:35 10.63 10.54 4.98% ROOT 2023-11-07 21:07:56 0.00 0.00 4.98% ROOT 2023-11-07 22:01:32 10.63 10.54 4.98% 2023-11-08 ROOT 2023-11-08 05:01:31 15.31 0.00 4.98% ROOT 2023-11-08 06:01:38 10.70 10.50 4.98% ROOT 2023-11-08 11:01:41 10.60 10.45 -0.50% ROOT 2023-11-08 12:01:32 10.29 10.15 -3.49% ROOT 2023-11-08 13:01:36 10.29 10.15 -3.29% ROOT 2023-11-08 14:01:27 10.28 10.16 -3.29% ROOT 2023-11-08 15:01:31 10.16 10.10 -4.18% ROOT 2023-11-08 16:01:29 10.24 10.10 -4.18% ROOT 2023-11-08 17:01:18 10.21 10.12 -4.18% ROOT 2023-11-08 18:01:23 10.21 10.12 -4.08% ROOT 2023-11-08 21:06:33 0.00 0.00 -4.08% ROOT 2023-11-08 22:01:24 10.21 10.12 -4.08% 2023-11-09 ROOT 2023-11-09 05:01:44 10.30 10.10 -4.08% ROOT 2023-11-09 11:01:39 10.35 10.25 1.42% ROOT 2023-11-09 12:01:33 9.90 9.76 -3.41% ROOT 2023-11-09 13:01:27 10.00 9.88 -2.09% ROOT 2023-11-09 14:01:24 10.07 9.98 -1.14% ROOT 2023-11-09 15:01:26 9.93 9.85 -2.37% ROOT 2023-11-09 16:01:36 9.93 9.82 -2.84% ROOT 2023-11-09 17:03:32 10.00 9.80 -2.46% ROOT 2023-11-09 18:01:16 10.30 9.20 -2.57% ROOT 2023-11-09 21:08:27 0.00 0.00 -2.57% ROOT 2023-11-09 22:01:27 10.30 9.20 -2.57% 2023-11-10 ROOT 2023-11-10 05:01:28 10.00 9.80 -2.57% ROOT 2023-11-10 08:01:44 9.60 9.45 -4.15% ROOT 2023-11-10 10:01:30 9.90 9.70 -0.69% ROOT 2023-11-10 11:01:19 10.00 9.82 0.30% ROOT 2023-11-10 12:01:41 10.00 9.83 -0.20% ROOT 2023-11-10 13:01:29 10.00 9.87 0.59% ROOT 2023-11-10 14:01:19 9.93 9.83 0.30% ROOT 2023-11-10 15:01:37 9.99 9.80 0.10% ROOT 2023-11-10 16:01:40 9.91 9.82 0.39% ROOT 2023-11-10 17:01:22 9.90 9.70 -0.39% ROOT 2023-11-10 18:01:40 10.18 9.70 -1.62% ROOT 2023-11-10 21:07:56 0.00 0.00 -1.62% ROOT 2023-11-10 22:01:33 10.18 9.70 -1.62% 2023-11-13 ROOT 2023-11-13 00:03:59 0.00 0.00 -1.62% ROOT 2023-11-13 05:01:25 9.90 9.70 -1.62% ROOT 2023-11-13 10:01:41 10.00 9.80 0.71% ROOT 2023-11-13 11:01:42 10.00 9.80 0.00% ROOT 2023-11-13 12:01:29 10.00 9.84 0.71% ROOT 2023-11-13 13:01:39 10.10 10.01 2.63% ROOT 2023-11-13 14:01:38 10.10 9.94 2.33% ROOT 2023-11-13 15:01:22 10.38 10.27 4.96% ROOT 2023-11-13 16:01:48 10.74 10.66 8.81% ROOT 2023-11-13 17:01:31 10.80 10.60 7.80% ROOT 2023-11-13 18:02:07 10.55 9.80 3.76% ROOT 2023-11-13 19:02:01 10.50 9.50 -0.92% ROOT 2023-11-13 20:01:37 10.45 9.50 -0.92% ROOT 2023-11-13 21:07:02 0.00 0.00 -0.92% 2023-11-14 ROOT 2023-11-14 05:01:32 10.30 10.10 -0.92% ROOT 2023-11-14 06:01:37 10.40 10.20 -3.05% ROOT 2023-11-14 10:01:21 10.10 9.90 -5.29% ROOT 2023-11-14 11:01:31 10.40 10.22 -2.54% ROOT 2023-11-14 12:01:41 9.70 9.57 -10.48% ROOT 2023-11-14 13:01:30 9.45 9.35 -12.21% ROOT 2023-11-14 14:01:36 9.70 9.60 -9.97% ROOT 2023-11-14 15:01:23 9.60 9.50 -10.78% ROOT 2023-11-14 16:01:37 9.50 9.35 -11.80% ROOT 2023-11-14 17:01:39 9.40 9.26 -12.21% ROOT 2023-11-14 18:01:31 10.01 9.26 -11.32% 2023-11-17 ROOT 2023-11-17 18:01:15 9.50 9.43 -0.32% ROOT 2023-11-17 21:23:46 0.00 0.00 -0.32% 2023-11-20 ROOT 2023-11-20 05:01:40 9.60 9.40 -0.32% ROOT 2023-11-20 11:01:34 9.58 9.45 0.21% ROOT 2023-11-20 12:01:39 9.52 9.44 0.53% ROOT 2023-11-20 13:01:33 9.46 9.30 0.00% ROOT 2023-11-20 14:01:37 9.47 9.30 0.21% ROOT 2023-11-20 15:01:39 9.46 9.40 -0.11% ROOT 2023-11-20 16:01:48 9.56 9.47 0.84% ROOT 2023-11-20 17:01:46 9.74 9.68 2.75% ROOT 2023-11-20 18:01:40 9.74 9.68 2.54% ROOT 2023-11-20 21:10:11 0.00 0.00 2.54% 2023-11-21 ROOT 2023-11-21 05:01:39 9.80 9.60 2.54% ROOT 2023-11-21 11:01:27 9.90 9.71 0.00% ROOT 2023-11-21 12:01:30 9.64 9.52 -1.27% ROOT 2023-11-21 13:01:29 9.65 9.57 -1.17% ROOT 2023-11-21 14:01:28 9.57 9.51 -1.91% ROOT 2023-11-21 15:01:31 9.66 9.50 -1.80% ROOT 2023-11-21 16:01:33 9.57 9.52 -1.80% ROOT 2023-11-21 17:01:33 9.47 9.42 -2.97% ROOT 2023-11-21 18:01:24 9.47 9.42 -2.89% ROOT 2023-11-21 19:01:34 9.47 9.39 -3.09% ROOT 2023-11-21 21:10:38 0.00 0.00 -3.09% 2023-11-22 ROOT 2023-11-22 05:01:29 9.60 9.40 -3.09% ROOT 2023-11-22 11:01:39 9.60 9.42 0.10% ROOT 2023-11-22 12:01:56 9.50 9.44 0.41% ROOT 2023-11-22 13:01:37 9.60 9.52 1.75% ROOT 2023-11-22 14:01:28 9.60 9.44 0.31% ROOT 2023-11-22 15:01:42 9.55 9.42 0.62% ROOT 2023-11-22 16:01:28 9.30 9.16 -2.37% ROOT 2023-11-22 17:01:42 9.50 9.41 0.10% ROOT 2023-11-22 18:01:22 9.53 9.41 -0.11% ROOT 2023-11-22 21:09:03 0.00 0.00 -0.11% 2023-11-23 ROOT 2023-11-23 19:02:04 9.53 9.41 -0.11% ROOT 2023-11-23 22:03:58 0.00 0.00 -0.11% 2023-11-24 ROOT 2023-11-24 06:01:32 12.46 4.12 -0.11% ROOT 2023-11-24 08:01:32 9.50 9.30 -0.11% ROOT 2023-11-24 11:01:32 9.70 9.59 1.80% ROOT 2023-11-24 12:01:22 9.68 9.63 2.34% ROOT 2023-11-24 13:01:24 9.90 9.78 3.72% ROOT 2023-11-24 14:01:42 9.90 9.70 3.29% ROOT 2023-11-24 17:01:23 9.90 9.70 -0.42% ROOT 2023-11-24 18:01:24 0.00 0.00 -0.42% 2023-11-27 ROOT 2023-11-27 05:01:38 0.00 8.00 -0.42% ROOT 2023-11-27 06:01:45 9.80 9.60 -0.42% ROOT 2023-11-27 11:01:19 9.68 9.56 -1.48% ROOT 2023-11-27 12:01:48 9.59 9.50 -2.33% ROOT 2023-11-27 13:01:21 9.45 9.35 -3.29% ROOT 2023-11-27 14:01:41 9.52 9.47 -2.55% ROOT 2023-11-27 15:01:26 9.49 9.39 -3.18% ROOT 2023-11-27 16:01:46 9.43 9.38 -3.71% ROOT 2023-11-27 17:01:14 9.30 9.20 -5.73% ROOT 2023-11-27 18:01:27 9.31 9.20 -5.54% 2023-11-28 ROOT 2023-11-28 05:01:23 9.30 9.10 -5.54% ROOT 2023-11-28 09:01:19 9.30 9.25 -5.54% ROOT 2023-11-28 10:01:40 9.30 9.10 1.03% ROOT 2023-11-28 11:01:18 9.00 8.89 -2.36% ROOT 2023-11-28 12:01:27 9.40 9.21 1.03% ROOT 2023-11-28 13:01:29 9.36 9.31 1.54% ROOT 2023-11-28 14:01:46 9.28 9.20 0.31% ROOT 2023-11-28 15:01:33 9.31 9.23 0.72% ROOT 2023-11-28 16:01:40 9.34 9.29 1.23% ROOT 2023-11-28 17:01:26 9.58 9.50 3.29% ROOT 2023-11-28 18:01:21 9.58 9.50 3.48% ROOT 2023-11-28 21:08:20 0.00 0.00 4.13% ROOT 2023-11-28 22:05:14 9.58 9.50 3.48% 2023-11-29 ROOT 2023-11-29 05:01:19 9.60 9.40 3.48% ROOT 2023-11-29 11:01:30 10.00 9.84 3.70% ROOT 2023-11-29 12:01:57 9.79 9.67 1.74% ROOT 2023-11-29 13:01:27 9.73 9.60 1.96% ROOT 2023-11-29 14:01:42 9.69 9.58 0.65% ROOT 2023-11-29 15:01:24 9.75 9.71 2.93% ROOT 2023-11-29 16:01:31 9.75 9.67 1.52% ROOT 2023-11-29 17:01:26 9.74 9.64 1.41% ROOT 2023-11-29 18:01:30 9.74 9.64 1.37% ROOT 2023-11-29 19:01:15 9.74 9.64 1.26% ROOT 2023-11-29 21:07:41 0.00 0.00 1.26% ROOT 2023-11-29 22:04:30 9.74 9.64 1.26% 2023-11-30 ROOT 2023-11-30 06:01:50 12.46 4.12 1.26% ROOT 2023-11-30 07:01:35 9.80 9.60 1.26% ROOT 2023-11-30 11:01:33 9.70 9.52 -1.16% ROOT 2023-11-30 12:01:33 9.70 9.58 -1.05% ROOT 2023-11-30 13:01:18 9.78 9.60 -0.11% ROOT 2023-11-30 14:01:36 9.74 9.66 0.74% ROOT 2023-11-30 15:01:23 9.88 9.80 2.10% ROOT 2023-11-30 16:01:35 9.87 9.76 1.89% ROOT 2023-11-30 17:01:17 9.72 9.66 0.21% 2023-12-01 ROOT 2023-12-01 05:01:48 9.80 9.60 0.21% ROOT 2023-12-01 10:01:49 9.70 8.97 -1.76% ROOT 2023-12-01 11:01:22 9.95 9.89 1.76% ROOT 2023-12-01 12:01:50 9.93 9.86 2.69% ROOT 2023-12-01 13:01:26 10.30 10.20 5.91% ROOT 2023-12-01 14:01:42 10.37 10.24 6.53% ROOT 2023-12-01 15:01:25 10.37 10.29 6.84% ROOT 2023-12-01 16:01:38 10.58 10.53 9.12% ROOT 2023-12-01 17:01:15 10.60 10.49 9.12% ROOT 2023-12-01 18:01:27 10.80 10.49 10.65% ROOT 2023-12-01 20:01:30 10.70 10.49 10.65% ROOT 2023-12-01 21:07:37 0.00 0.00 8.58% ROOT 2023-12-01 22:04:55 10.65 10.49 10.65% 2023-12-04 ROOT 2023-12-04 00:08:01 0.00 0.00 8.58% ROOT 2023-12-04 05:01:27 10.80 10.60 -4.03% ROOT 2023-12-04 09:01:23 10.70 10.50 0.52% ROOT 2023-12-04 11:01:17 11.20 11.04 5.69% ROOT 2023-12-04 12:01:52 11.11 11.01 5.38%