Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rover Group Inc (NQ: ROVR )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	4.960	5.000	4.915	4.920	409,956	+0.01(+0.20%)
Jun 30, 2023	4.970	5.140	4.900	4.910	834,989	-0.03(-0.61%)
Jun 29, 2023	4.910	4.970	4.870	4.940	1,035,162	+0.06(+1.23%)
Jun 28, 2023	5.020	5.040	4.855	4.880	1,918,505	-0.14(-2.79%)
Jun 27, 2023	4.830	5.030	4.820	5.020	992,123	+0.23(+4.80%)
Jun 26, 2023	4.850	4.930	4.760	4.790	1,085,652	-0.10(-2.04%)
Jun 23, 2023	4.730	4.920	4.690	4.890	1,797,064	+0.05(+1.03%)
Jun 22, 2023	5.000	5.000	4.820	4.840	691,222	-0.06(-1.22%)
Jun 21, 2023	4.910	4.960	4.850	4.900	740,445	-0.04(-0.81%)
Jun 20, 2023	5.000	5.015	4.905	4.940	450,241	-0.04(-0.80%)
Jun 16, 2023	5.020	5.040	4.930	4.980	859,004	+0.01(+0.20%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rover Group Inc (NQ: ROVR )

Historical Prices