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 (%)
May 31, 2023 4.500 4.670 4.490 4.650 1,254,449 +0.15(+3.33%)
May 30, 2023 4.460 4.570 4.460 4.500 379,015 +0.03(+0.67%)
May 26, 2023 4.420 4.565 4.420 4.470 446,842 +0.05(+1.13%)
May 25, 2023 4.560 4.560 4.380 4.420 855,265 -0.13(-2.86%)
May 24, 2023 4.500 4.640 4.485 4.550 521,860 +0.05(+1.11%)
May 23, 2023 4.600 4.600 4.484 4.500 833,806 -0.13(-2.81%)
May 22, 2023 4.580 4.655 4.510 4.630 662,103 +0.03(+0.65%)
May 19, 2023 4.650 4.655 4.565 4.600 837,048 -0.02(-0.43%)
May 18, 2023 4.530 4.650 4.500 4.620 592,686 +0.08(+1.76%)
May 17, 2023 4.640 4.696 4.460 4.540 1,881,846 -0.10(-2.16%)
May 16, 2023 4.760 4.920 4.585 4.640 3,568,625 -0.14(-2.93%)
May 15, 2023 4.660 4.785 4.620 4.780 2,065,194 +0.12(+2.58%)
May 12, 2023 4.800 4.850 4.630 4.660 681,635 -0.09(-1.89%)
May 11, 2023 4.640 4.905 4.620 4.750 1,084,173 +0.10(+2.15%)
May 10, 2023 4.810 5.070 4.630 4.650 2,166,861 -0.07(-1.48%)
May 09, 2023 4.500 5.000 4.280 4.720 3,085,807 +0.68(+16.83%)
May 08, 2023 3.970 4.095 3.920 4.040 411,047 +0.07(+1.76%)
May 05, 2023 4.070 4.090 3.930 3.970 556,179 -0.04(-1.00%)
May 04, 2023 4.220 4.220 4.000 4.010 299,545 -0.25(-5.87%)
May 03, 2023 4.420 4.420 4.250 4.260 417,511 -0.16(-3.62%)
May 02, 2023 4.490 4.540 4.380 4.420 419,301 -0.10(-2.21%)
May 01, 2023 4.530 4.590 4.470 4.520 603,656 -0.01(-0.22%)
Apr 28, 2023 4.440 4.605 4.440 4.530 511,438 +0.09(+2.03%)
Apr 27, 2023 4.380 4.485 4.380 4.440 411,215 +0.07(+1.60%)
Apr 26, 2023 4.330 4.400 4.290 4.370 318,412 +0.02(+0.46%)
Apr 25, 2023 4.330 4.470 4.330 4.350 418,427 -0.01(-0.23%)
Apr 24, 2023 4.360 4.430 4.305 4.360 319,659 -0.02(-0.46%)
Apr 21, 2023 4.310 4.400 4.290 4.380 266,116 +0.04(+0.92%)
Apr 20, 2023 4.350 4.405 4.310 4.340 222,417 -0.03(-0.69%)
Apr 19, 2023 4.340 4.440 4.305 4.370 276,557 +0.00(+0.00%)
Apr 18, 2023 4.430 4.440 4.350 4.370 234,072 -0.06(-1.35%)
Apr 17, 2023 4.370 4.445 4.320 4.430 220,496 +0.03(+0.68%)
Apr 14, 2023 4.250 4.430 4.240 4.400 276,635 +0.13(+3.04%)
Apr 13, 2023 4.250 4.310 4.215 4.270 266,382 +0.03(+0.71%)
Apr 12, 2023 4.330 4.380 4.210 4.240 444,794 -0.06(-1.40%)
Apr 11, 2023 4.240 4.330 4.240 4.300 335,639 +0.07(+1.65%)
Apr 10, 2023 4.270 4.320 4.130 4.230 1,346,429 +0.01(+0.24%)
Apr 06, 2023 4.280 4.340 4.210 4.220 266,222 -0.06(-1.40%)
Apr 05, 2023 4.380 4.380 4.260 4.280 322,211 -0.14(-3.17%)
Apr 04, 2023 4.590 4.590 4.400 4.420 291,259 -0.17(-3.70%)
Apr 03, 2023 4.510 4.620 4.495 4.590 387,396 +0.06(+1.32%)
Mar 31, 2023 4.490 4.610 4.460 4.530 646,897 +0.05(+1.12%)
Mar 30, 2023 4.450 4.490 4.350 4.480 447,063 +0.06(+1.36%)
Mar 29, 2023 4.530 4.585 4.405 4.420 269,090 -0.04(-0.90%)
Mar 28, 2023 4.310 4.500 4.310 4.460 404,272 +0.13(+3.00%)
Mar 27, 2023 4.400 4.420 4.290 4.330 272,520 -0.02(-0.46%)
Mar 24, 2023 4.380 4.380 4.240 4.350 373,377 +0.07(+1.64%)
Mar 23, 2023 4.230 4.330 4.200 4.280 393,079 +0.05(+1.18%)
Mar 22, 2023 4.440 4.480 4.210 4.230 355,737 -0.22(-4.94%)
Mar 21, 2023 4.230 4.465 4.130 4.450 473,772 +0.33(+8.01%)
Mar 20, 2023 4.090 4.140 4.000 4.120 309,896 +0.06(+1.48%)
Mar 17, 2023 4.040 4.080 3.960 4.060 776,784 +0.03(+0.74%)
Mar 16, 2023 3.960 4.130 3.910 4.030 372,114 +0.03(+0.75%)
Mar 15, 2023 3.860 4.030 3.860 4.000 481,136 +0.03(+0.76%)
Mar 14, 2023 3.950 4.050 3.950 3.970 365,999 +0.12(+3.12%)
Mar 13, 2023 3.890 3.995 3.830 3.850 332,440 -0.11(-2.78%)
Mar 10, 2023 3.990 4.095 3.900 3.960 421,440 -0.08(-1.98%)
Mar 09, 2023 4.140 4.250 4.030 4.040 215,094 -0.13(-3.12%)
Mar 08, 2023 4.070 4.175 4.060 4.170 234,205 +0.11(+2.71%)
Mar 07, 2023 4.170 4.250 3.965 4.060 501,552 -0.15(-3.56%)
Mar 06, 2023 4.220 4.245 4.120 4.210 320,507 -0.03(-0.71%)
Mar 03, 2023 4.340 4.375 4.210 4.240 427,388 -0.06(-1.40%)
Mar 02, 2023 4.240 4.430 4.190 4.300 526,596 -0.01(-0.23%)
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.