Stockscreener 앱 받기
143.61
0.36%
0.52
시간 외 거래:
141.64
-1.97
-1.37%
Root Inc 주식 (ROOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $144.5 | $138.6 | $5.89 | 274,289.0 | +0.36% |
| 2025-05-02 | $144.7 | $136.1 | $8.67 | 414,460.0 | +4.73% |
| 2025-05-01 | $144.4 | $133.3 | $11.11 | 399,327.0 | -2.18% |
| 2025-04-30 | $146.3 | $134.5 | $11.73 | 822,468.0 | -7.50% |
| 2025-04-29 | $154.8 | $147.8 | $6.97 | 245,150.0 | -0.55% |
| 2025-04-28 | $152.1 | $142.4 | $9.68 | 356,260.0 | +1.86% |
| 2025-04-25 | $151.5 | $145.2 | $6.34 | 268,865.0 | -0.72% |
| 2025-04-24 | $150.9 | $145.5 | $5.46 | 460,512.0 | +1.73% |
| 2025-04-23 | $150.7 | $140.5 | $10.15 | 622,448.0 | +9.37% |
| 2025-04-22 | $135.7 | $121.4 | $14.30 | 504,466.0 | +13.99% |
| 2025-04-21 | $129.0 | $114.0 | $15.02 | 505,159.0 | -8.75% |
| 2025-04-17 | $131.7 | $125.8 | $5.93 | 324,718.0 | +1.26% |
| 2025-04-16 | $134.5 | $124.5 | $10.08 | 598,859.0 | +0.72% |
| 2025-04-15 | $129.5 | $124.1 | $5.43 | 297,698.0 | +1.53% |
| 2025-04-14 | $132.5 | $121.0 | $11.49 | 650,145.0 | +4.41% |
| 2025-04-11 | $121.6 | $113.6 | $7.98 | 375,421.0 | +1.09% |
| 2025-04-10 | $126.9 | $114.0 | $12.81 | 628,187.0 | -7.88% |
| 2025-04-09 | $129.8 | $105.0 | $24.82 | 1,069,820.0 | +19.20% |
| 2025-04-08 | $118.5 | $106.7 | $11.81 | 581,654.0 | -4.13% |
Root Inc 주식 (ROOT) 연도별 가격 이력
이 심층 분석에서는 Root Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ROOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Root Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Root Inc 주식 (ROOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $144.7 | $133.3 | $11.41 | 1,362,365.0 | +2.82% |
| 2025-04 | $154.8 | $102.0 | $52.81 | 12,303,573.0 | +4.67% |
| 2025-03 | $181.1 | $119.0 | $62.13 | 16,678,970.0 | -1.28% |
| 2025-02 | $141.2 | $91.99 | $49.24 | 11,818,775.0 | +38.64% |
| 2025-01 | $101.0 | $70.25 | $30.73 | 7,157,023.0 | +34.32% |
Root Inc 주식 (ROOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.0 | $68.48 | $36.51 | 6,517,106.0 | -26.47% |
| 2024-11 | $113.2 | $63.20 | $50.02 | 16,932,803.0 | +45.94% |
| 2024-10 | $118.2 | $36.87 | $81.28 | 18,613,772.0 | +81.02% |
| 2024-09 | $43.38 | $34.04 | $9.34 | 4,635,109.0 | -12.87% |
| 2024-08 | $61.36 | $40.83 | $20.53 | 6,477,912.0 | -28.01% |
| 2024-07 | $86.01 | $50.04 | $35.97 | 7,368,877.0 | +16.70% |
| 2024-06 | $53.16 | $41.13 | $12.03 | 6,729,787.0 | +1.51% |
| 2024-05 | $86.57 | $48.79 | $37.78 | 12,542,105.0 | -27.01% |
| 2024-04 | $85.99 | $49.52 | $36.47 | 11,712,362.0 | +14.03% |
| 2024-03 | $61.50 | $31.90 | $29.60 | 18,917,867.0 | +90.22% |
| 2024-02 | $34.41 | $7.22 | $27.19 | 20,849,525.0 | +296.42% |
| 2024-01 | $11.39 | $7.93 | $3.46 | 1,361,216.0 | -22.71% |
Root Inc 주식 (ROOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.60 | $9.54 | $5.06 | 3,647,172.0 | +8.38% |
| 2023-11 | $10.88 | $8.74 | $2.14 | 2,121,503.0 | +6.97% |
| 2023-10 | $10.56 | $8.25 | $2.31 | 956,612.0 | -4.94% |
| 2023-09 | $11.99 | $9.32 | $2.67 | 1,253,230.0 | -16.87% |
| 2023-08 | $12.44 | $8.68 | $3.76 | 3,544,358.0 | +5.05% |
| 2023-07 | $13.67 | $8.95 | $4.72 | 5,386,247.0 | +21.81% |
| 2023-06 | $14.80 | $4.66 | $10.14 | 18,884,845.0 | +85.86% |
| 2023-05 | $5.78 | $3.90 | $1.88 | 2,169,078.0 | +12.12% |
| 2023-04 | $4.54 | $3.63 | $0.91 | 1,967,750.0 | -4.88% |
| 2023-03 | $5.13 | $3.31 | $1.82 | 3,223,863.0 | -9.98% |
| 2023-02 | $7.63 | $4.86 | $2.76 | 3,220,276.0 | -14.80% |
| 2023-01 | $6.05 | $4.22 | $1.83 | 3,079,075.0 | +30.96% |
0.62%
0.22%
자본화:
|
볼륨(24시간):