Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rover Group Inc (NQ: ROVR )

10.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.010 4.220 3.910 4.090 620,100 +0.10(+2.51%)
Jan 30, 2023 3.860 4.040 3.830 3.990 406,900 +0.14(+3.64%)
Jan 27, 2023 3.740 3.921 3.730 3.850 2,034,348 +0.10(+2.67%)
Jan 26, 2023 3.830 3.830 3.695 3.750 372,266 +0.02(+0.54%)
Jan 25, 2023 3.650 3.750 3.595 3.730 227,215 +0.02(+0.54%)
Jan 24, 2023 3.700 3.740 3.660 3.710 210,986 -0.01(-0.27%)
Jan 23, 2023 3.750 3.750 3.580 3.720 319,860 -0.01(-0.27%)
Jan 20, 2023 3.630 3.750 3.575 3.730 370,699 +0.15(+4.19%)
Jan 19, 2023 3.500 3.620 3.390 3.580 442,287 +0.05(+1.42%)
Jan 18, 2023 3.760 3.820 3.510 3.530 436,984 -0.21(-5.61%)
Jan 17, 2023 3.740 3.800 3.710 3.740 222,341 -0.02(-0.53%)
Jan 13, 2023 3.850 3.850 3.705 3.760 232,901 -0.01(-0.27%)
Jan 12, 2023 3.920 3.920 3.690 3.770 388,662 -0.13(-3.33%)
Jan 11, 2023 4.250 4.250 3.860 3.900 235,477 -0.15(-3.70%)
Jan 10, 2023 3.860 4.050 3.860 4.050 160,452 +0.11(+2.79%)
Jan 09, 2023 3.860 4.000 3.830 3.940 216,154 +0.11(+3.01%)
Jan 06, 2023 3.890 3.890 3.760 3.825 210,119 -0.04(-1.16%)
Jan 05, 2023 4.090 4.090 3.840 3.870 221,884 -0.27(-6.52%)
Jan 04, 2023 4.060 4.260 4.060 4.140 419,173 +0.09(+2.22%)
Jan 03, 2023 3.800 4.335 3.760 4.050 514,910 +0.38(+10.35%)
Dec 30, 2022 3.550 3.780 3.540 3.670 260,009 +0.09(+2.51%)
Dec 29, 2022 3.580 3.620 3.490 3.580 261,022 +0.08(+2.29%)
Dec 28, 2022 3.470 3.550 3.380 3.500 260,800 +0.03(+0.86%)
Dec 27, 2022 3.670 3.670 3.470 3.470 269,454 -0.19(-5.19%)
Dec 23, 2022 3.640 3.800 3.600 3.660 239,666 +0.00(+0.00%)
Dec 22, 2022 3.760 3.760 3.550 3.660 262,325 -0.06(-1.61%)
Dec 21, 2022 3.670 3.810 3.620 3.720 306,547 +0.10(+2.76%)
Dec 20, 2022 3.690 3.700 3.570 3.620 387,900 -0.03(-0.82%)
Dec 19, 2022 3.840 3.870 3.630 3.650 435,854 -0.22(-5.68%)
Dec 16, 2022 4.170 4.270 3.800 3.870 788,125 -0.38(-8.94%)
Dec 15, 2022 4.370 4.435 4.150 4.250 388,900 -0.18(-4.17%)
Dec 14, 2022 4.560 4.640 4.370 4.435 359,151 -0.23(-4.83%)
Dec 13, 2022 4.730 4.850 4.600 4.660 479,606 +0.08(+1.75%)
Dec 12, 2022 4.540 4.640 4.283 4.580 581,866 +0.01(+0.22%)
Dec 09, 2022 4.460 4.590 4.190 4.570 443,431 +0.04(+0.88%)
Dec 08, 2022 4.900 4.900 4.390 4.530 500,798 -0.37(-7.55%)
Dec 07, 2022 4.710 4.910 4.680 4.900 385,792 +0.16(+3.38%)
Dec 06, 2022 4.760 4.760 4.590 4.740 219,820 -0.06(-1.25%)
Dec 05, 2022 4.870 4.960 4.790 4.800 271,256 -0.10(-2.04%)
Dec 02, 2022 4.990 4.990 4.860 4.900 475,165 -0.05(-1.01%)
Dec 01, 2022 4.870 4.960 4.820 4.950 394,759 +0.13(+2.70%)
Nov 30, 2022 4.680 4.870 4.640 4.820 468,622 +0.15(+3.21%)
Nov 29, 2022 4.640 4.708 4.550 4.670 196,646 +0.10(+2.19%)
Nov 28, 2022 4.720 4.720 4.520 4.570 191,039 -0.10(-2.14%)
Nov 25, 2022 4.740 4.750 4.610 4.670 64,384 -0.12(-2.51%)
Nov 23, 2022 4.700 4.820 4.680 4.790 227,297 +0.08(+1.70%)
Nov 22, 2022 4.670 4.775 4.500 4.710 207,232 +0.07(+1.51%)
Nov 21, 2022 4.600 4.680 4.310 4.640 655,517 -0.05(-1.07%)
Nov 18, 2022 4.890 4.890 4.575 4.690 343,904 -0.09(-1.88%)
Nov 17, 2022 4.800 4.900 4.705 4.780 288,491 -0.13(-2.65%)
Nov 16, 2022 4.860 4.980 4.795 4.910 489,861 -0.04(-0.81%)
Nov 15, 2022 4.980 5.060 4.855 4.950 585,370 +0.14(+2.91%)
Nov 14, 2022 4.980 5.050 4.800 4.810 496,838 -0.18(-3.61%)
Nov 11, 2022 4.920 5.070 4.910 4.990 746,494 +0.04(+0.81%)
Nov 10, 2022 4.700 5.015 4.630 4.950 3,171,232 +0.45(+10.00%)
Nov 09, 2022 4.620 4.770 4.400 4.500 1,109,006 -0.18(-3.85%)
Nov 08, 2022 4.270 5.260 4.270 4.680 5,716,679 +0.56(+13.59%)
Nov 07, 2022 4.280 4.360 4.060 4.120 746,724 -0.13(-3.06%)
Nov 04, 2022 4.400 4.580 4.240 4.250 638,245 -0.08(-1.85%)
Nov 03, 2022 4.240 4.450 4.190 4.330 285,449 +0.05(+1.17%)
Nov 02, 2022 4.430 4.560 4.250 4.280 364,594 -0.17(-3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.