Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2023 10.91 10.94 10.90 10.94 9,010,482 -0.02(-0.18%)
Nov 29, 2023 10.88 11.10 10.84 10.96 34,881,364 +2.46(+28.94%)
Nov 28, 2023 8.410 8.560 8.325 8.500 1,317,290 +0.07(+0.83%)
Nov 27, 2023 8.620 8.620 8.420 8.430 1,831,862 -0.23(-2.66%)
Nov 24, 2023 8.570 8.690 8.500 8.660 535,570 +0.09(+1.05%)
Nov 22, 2023 8.500 8.650 8.455 8.570 1,581,148 +0.12(+1.42%)
Nov 21, 2023 8.360 8.500 8.299 8.450 1,222,459 +0.04(+0.48%)
Nov 20, 2023 8.280 8.600 8.220 8.410 1,738,779 +0.21(+2.56%)
Nov 17, 2023 8.200 8.330 8.060 8.200 2,440,877 +0.07(+0.86%)
Nov 16, 2023 7.920 8.140 7.820 8.130 1,811,934 +0.17(+2.14%)
Nov 15, 2023 8.000 8.020 7.810 7.960 1,749,711 -0.07(-0.87%)
Nov 14, 2023 7.870 8.030 7.840 8.030 2,142,992 +0.20(+2.55%)
Nov 13, 2023 8.140 8.140 7.720 7.830 2,872,755 -0.26(-3.21%)
Nov 10, 2023 8.050 8.140 7.890 8.090 1,696,144 +0.10(+1.25%)
Nov 09, 2023 8.000 8.030 7.810 7.990 2,988,822 +0.03(+0.38%)
Nov 08, 2023 8.000 8.030 7.704 7.960 2,760,013 +0.00(+0.00%)
Nov 07, 2023 7.590 8.400 7.500 7.960 7,876,886 +1.49(+23.03%)
Nov 06, 2023 6.540 6.570 6.335 6.470 1,696,255 -0.04(-0.61%)
Nov 03, 2023 6.500 6.660 6.460 6.510 1,768,038 +0.08(+1.24%)
Nov 02, 2023 6.410 6.505 6.400 6.430 1,074,466 +0.13(+2.06%)
Nov 01, 2023 6.450 6.450 6.210 6.300 1,611,999 -0.15(-2.33%)
Oct 31, 2023 6.510 6.540 6.315 6.450 1,214,142 -0.08(-1.23%)
Oct 30, 2023 6.580 6.705 6.510 6.530 1,036,315 +0.03(+0.46%)
Oct 27, 2023 6.640 6.650 6.470 6.500 1,065,913 -0.07(-1.07%)
Oct 26, 2023 6.520 6.640 6.465 6.570 934,626 +0.09(+1.39%)
Oct 25, 2023 6.680 6.700 6.430 6.480 1,166,180 -0.24(-3.57%)
Oct 24, 2023 6.660 6.830 6.660 6.720 749,118 +0.08(+1.20%)
Oct 23, 2023 6.700 6.775 6.620 6.640 732,407 -0.10(-1.48%)
Oct 20, 2023 6.810 6.870 6.680 6.740 617,573 -0.05(-0.74%)
Oct 19, 2023 6.850 6.995 6.785 6.790 839,145 -0.09(-1.31%)
Oct 18, 2023 7.020 7.070 6.820 6.880 1,920,460 -0.20(-2.82%)
Oct 17, 2023 6.770 7.120 6.770 7.080 1,487,995 +0.28(+4.12%)
Oct 16, 2023 6.590 6.840 6.600 6.800 885,073 +0.25(+3.82%)
Oct 13, 2023 6.680 6.750 6.510 6.550 1,856,791 -0.16(-2.38%)
Oct 12, 2023 6.830 6.890 6.640 6.710 1,496,958 -0.11(-1.61%)
Oct 11, 2023 6.850 6.890 6.665 6.820 928,944 +0.13(+1.94%)
Oct 10, 2023 6.350 6.720 6.350 6.690 2,177,684 +0.28(+4.37%)
Oct 09, 2023 6.240 6.440 6.150 6.410 638,856 +0.12(+1.91%)
Oct 06, 2023 6.160 6.340 6.145 6.290 566,099 +0.08(+1.29%)
Oct 05, 2023 6.250 6.330 6.155 6.210 998,869 -0.02(-0.32%)
Oct 04, 2023 6.030 6.250 6.005 6.230 799,784 +0.23(+3.83%)
Oct 03, 2023 6.130 6.150 5.965 6.000 664,959 -0.15(-2.44%)
Oct 02, 2023 6.250 6.270 6.130 6.150 742,131 -0.11(-1.76%)
Sep 29, 2023 6.290 6.370 6.220 6.260 1,077,297 +0.00(+0.00%)
Sep 28, 2023 6.280 6.425 6.170 6.260 984,577 -0.03(-0.48%)
Sep 27, 2023 6.070 6.340 6.070 6.290 644,671 +0.22(+3.62%)
Sep 26, 2023 6.010 6.145 5.980 6.070 759,585 +0.07(+1.17%)
Sep 25, 2023 5.960 6.010 5.970 6.000 643,959 +0.02(+0.33%)
Sep 22, 2023 5.930 6.055 5.930 5.980 757,431 +0.07(+1.18%)
Sep 21, 2023 6.020 6.025 5.900 5.910 934,473 -0.16(-2.64%)
Sep 20, 2023 6.250 6.280 6.060 6.070 851,291 -0.17(-2.72%)
Sep 19, 2023 6.240 6.290 6.155 6.240 609,767 -0.03(-0.48%)
Sep 18, 2023 6.390 6.430 6.230 6.270 721,842 -0.16(-2.49%)
Sep 15, 2023 6.390 6.455 6.165 6.430 2,742,877 +0.05(+0.78%)
Sep 14, 2023 6.410 6.510 6.355 6.380 965,173 -0.01(-0.16%)
Sep 13, 2023 6.550 6.605 6.390 6.390 640,727 -0.18(-2.74%)
Sep 12, 2023 6.460 6.640 6.440 6.570 591,794 +0.09(+1.39%)
Sep 11, 2023 6.440 6.620 6.440 6.480 818,566 +0.07(+1.09%)
Sep 08, 2023 6.500 6.500 6.320 6.410 963,796 -0.02(-0.31%)
Sep 07, 2023 6.830 6.830 6.420 6.430 1,473,746 -0.40(-5.86%)
Sep 06, 2023 6.870 6.920 6.792 6.830 710,102 -0.07(-1.01%)
Sep 05, 2023 6.920 6.960 6.870 6.900 999,075 -0.04(-0.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.