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 (%)
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%)
Sep 01, 2023 6.790 6.950 6.710 6.940 1,087,285 +0.17(+2.51%)
Aug 31, 2023 6.690 6.855 6.620 6.770 1,471,485 +0.07(+1.04%)
Aug 30, 2023 6.620 6.850 6.540 6.700 1,420,933 +0.10(+1.52%)
Aug 29, 2023 6.450 6.600 6.450 6.600 1,299,240 +0.13(+2.01%)
Aug 28, 2023 6.430 6.560 6.410 6.470 668,951 +0.08(+1.25%)
Aug 25, 2023 6.550 6.550 6.250 6.390 1,450,794 -0.07(-1.08%)
Aug 24, 2023 6.600 6.600 6.450 6.460 874,916 -0.08(-1.22%)
Aug 23, 2023 6.450 6.570 6.380 6.540 1,312,459 +0.13(+2.03%)
Aug 22, 2023 6.270 6.570 6.260 6.410 3,573,860 +0.14(+2.23%)
Aug 21, 2023 6.200 6.320 6.170 6.270 769,548 +0.07(+1.13%)
Aug 18, 2023 6.130 6.255 6.030 6.200 641,032 -0.02(-0.32%)
Aug 17, 2023 6.450 6.450 6.200 6.220 729,296 -0.21(-3.27%)
Aug 16, 2023 6.390 6.475 6.320 6.430 1,188,798 +0.03(+0.47%)
Aug 15, 2023 6.320 6.405 6.280 6.400 814,255 +0.08(+1.27%)
Aug 14, 2023 6.200 6.360 6.150 6.320 946,998 +0.06(+0.96%)
Aug 11, 2023 6.270 6.390 6.220 6.260 1,901,987 -0.06(-0.95%)
Aug 10, 2023 6.270 6.340 6.222 6.320 832,880 +0.08(+1.28%)
Aug 09, 2023 6.490 6.500 6.230 6.240 1,161,564 -0.28(-4.29%)
Aug 08, 2023 6.440 6.540 6.400 6.520 965,666 +0.07(+1.09%)
Aug 07, 2023 6.550 6.565 6.372 6.450 1,256,302 -0.10(-1.53%)
Aug 04, 2023 6.320 6.600 6.235 6.550 2,663,118 +0.28(+4.47%)
Aug 03, 2023 6.150 6.400 5.960 6.270 2,981,298 -0.13(-2.03%)
Aug 02, 2023 6.900 7.000 6.210 6.400 7,334,017 +0.82(+14.70%)
Aug 01, 2023 5.640 5.755 5.401 5.580 2,645,238 +0.10(+1.82%)
Jul 31, 2023 5.600 5.710 5.420 5.480 1,609,130 +0.08(+1.48%)
Jul 28, 2023 5.320 5.450 5.320 5.400 931,917 +0.10(+1.89%)
Jul 27, 2023 5.420 5.500 5.290 5.300 1,039,226 -0.08(-1.49%)
Jul 26, 2023 5.270 5.400 5.230 5.380 931,650 +0.10(+1.89%)
Jul 25, 2023 5.190 5.310 5.160 5.280 941,937 +0.08(+1.54%)
Jul 24, 2023 5.200 5.205 5.060 5.200 672,288 +0.02(+0.39%)
Jul 21, 2023 5.000 5.260 4.940 5.180 1,856,076 +0.21(+4.23%)
Jul 20, 2023 4.920 5.000 4.890 4.970 1,199,051 +0.01(+0.20%)
Jul 19, 2023 4.950 5.000 4.910 4.960 515,682 +0.01(+0.20%)
Jul 18, 2023 4.960 5.005 4.940 4.950 419,081 -0.01(-0.20%)
Jul 17, 2023 4.960 5.015 4.890 4.960 479,924 -0.01(-0.20%)
Jul 14, 2023 5.120 5.210 4.950 4.970 544,086 -0.15(-2.93%)
Jul 13, 2023 5.230 5.250 5.110 5.120 576,964 -0.06(-1.16%)
Jul 12, 2023 5.240 5.290 5.140 5.180 1,072,430 +0.01(+0.19%)
Jul 11, 2023 4.950 5.205 4.950 5.170 1,039,790 +0.23(+4.66%)
Jul 10, 2023 4.850 4.985 4.820 4.940 603,554 +0.10(+2.07%)
Jul 07, 2023 4.860 4.950 4.820 4.840 570,190 +0.00(+0.00%)
Jul 06, 2023 4.890 4.910 4.780 4.840 728,596 -0.08(-1.63%)
Jul 05, 2023 4.910 4.930 4.820 4.920 717,245 +0.00(+0.00%)
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.