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 (%)
Feb 26, 2024 10.99 0 +0.00(+0.00%)
Feb 23, 2024 10.99 11.00 10.98 10.99 4,067,013 +0.01(+0.09%)
Feb 22, 2024 10.98 11.00 10.98 10.98 2,924,499 +0.01(+0.09%)
Feb 21, 2024 10.97 10.98 10.97 10.97 1,185,337 -0.01(-0.09%)
Feb 20, 2024 10.97 10.98 10.97 10.98 1,651,945 +0.02(+0.18%)
Feb 16, 2024 10.97 10.98 10.96 10.96 1,189,562 +0.00(+0.00%)
Feb 15, 2024 10.97 10.98 10.96 10.96 1,365,481 -0.01(-0.09%)
Feb 14, 2024 10.96 10.97 10.96 10.97 858,524 +0.01(+0.05%)
Feb 13, 2024 10.96 10.97 10.95 10.96 2,010,151 -0.01(-0.05%)
Feb 12, 2024 10.95 10.97 10.95 10.97 1,411,272 +0.02(+0.18%)
Feb 09, 2024 10.96 10.97 10.95 10.95 4,040,531 -0.01(-0.09%)
Feb 08, 2024 10.95 10.97 10.95 10.96 915,082 +0.01(+0.09%)
Feb 07, 2024 10.96 10.96 10.95 10.95 575,810 +0.00(+0.00%)
Feb 06, 2024 10.95 10.96 10.95 10.95 2,594,113 +0.00(+0.00%)
Feb 05, 2024 10.95 10.96 10.94 10.95 1,284,039 +0.00(+0.00%)
Feb 02, 2024 10.95 10.95 10.94 10.95 884,342 +0.01(+0.09%)
Feb 01, 2024 10.94 10.96 10.94 10.94 1,182,686 +0.00(+0.00%)
Jan 31, 2024 10.95 10.95 10.94 10.94 928,412 -0.01(-0.09%)
Jan 30, 2024 10.94 10.95 10.94 10.95 4,966,248 +0.00(+0.00%)
Jan 29, 2024 10.94 10.95 10.94 10.95 1,012,843 +0.01(+0.09%)
Jan 26, 2024 10.94 10.95 10.94 10.94 572,056 +0.00(+0.00%)
Jan 25, 2024 10.95 10.95 10.94 10.94 1,869,196 +0.00(+0.00%)
Jan 24, 2024 10.94 10.95 10.93 10.94 3,318,562 -0.01(-0.09%)
Jan 23, 2024 10.93 10.95 10.93 10.95 2,707,674 +0.02(+0.18%)
Jan 22, 2024 10.94 10.96 10.93 10.93 1,131,181 -0.01(-0.09%)
Jan 19, 2024 10.93 10.94 10.91 10.94 1,463,344 +0.01(+0.09%)
Jan 18, 2024 10.92 10.93 10.91 10.93 1,360,784 +0.01(+0.09%)
Jan 17, 2024 10.90 10.92 10.90 10.92 397,196 +0.01(+0.09%)
Jan 16, 2024 10.91 10.92 10.91 10.91 942,063 -0.01(-0.09%)
Jan 12, 2024 10.92 10.92 10.90 10.92 474,615 +0.01(+0.09%)
Jan 11, 2024 10.91 10.92 10.90 10.91 3,857,888 +0.01(+0.09%)
Jan 10, 2024 10.90 10.94 10.90 10.90 4,468,653 +0.00(+0.00%)
Jan 09, 2024 10.88 10.91 10.88 10.90 1,636,097 +0.00(+0.00%)
Jan 08, 2024 10.89 10.90 10.89 10.90 2,011,459 +0.01(+0.09%)
Jan 05, 2024 10.89 10.90 10.88 10.89 2,594,375 +0.00(+0.00%)
Jan 04, 2024 10.88 10.94 10.87 10.89 3,698,817 +0.02(+0.18%)
Jan 03, 2024 10.89 10.90 10.86 10.87 4,987,722 -0.02(-0.18%)
Jan 02, 2024 10.87 10.90 10.86 10.89 5,381,692 +0.01(+0.09%)
Dec 29, 2023 10.91 10.92 10.88 10.88 1,754,706 -0.03(-0.27%)
Dec 28, 2023 10.89 10.93 10.88 10.91 1,703,833 +0.03(+0.28%)
Dec 27, 2023 10.92 10.93 10.88 10.88 797,438 -0.03(-0.27%)
Dec 26, 2023 10.93 10.94 10.91 10.91 1,041,335 -0.01(-0.09%)
Dec 22, 2023 10.93 10.93 10.91 10.92 745,743 -0.03(-0.27%)
Dec 21, 2023 10.91 10.95 10.90 10.95 1,545,981 +0.04(+0.37%)
Dec 20, 2023 10.88 10.93 10.86 10.91 3,211,824 +0.02(+0.18%)
Dec 19, 2023 10.89 10.90 10.88 10.89 1,255,484 +0.00(+0.00%)
Dec 18, 2023 10.87 10.89 10.85 10.89 1,691,187 +0.03(+0.28%)
Dec 15, 2023 10.88 10.89 10.86 10.86 3,567,320 -0.02(-0.18%)
Dec 14, 2023 10.89 10.90 10.86 10.88 4,505,347 -0.01(-0.09%)
Dec 13, 2023 10.87 10.89 10.86 10.89 2,440,708 +0.02(+0.18%)
Dec 12, 2023 10.89 10.89 10.86 10.87 2,149,740 -0.02(-0.18%)
Dec 11, 2023 10.86 10.89 10.86 10.89 1,911,583 +0.03(+0.28%)
Dec 08, 2023 10.88 10.89 10.86 10.86 2,891,900 -0.01(-0.09%)
Dec 07, 2023 10.86 10.88 10.86 10.87 5,523,105 +0.00(+0.00%)
Dec 06, 2023 10.90 10.93 10.85 10.87 7,222,529 -0.04(-0.37%)
Dec 05, 2023 10.89 10.93 10.88 10.91 2,996,316 +0.02(+0.18%)
Dec 04, 2023 10.94 10.94 10.88 10.89 3,640,079 -0.06(-0.55%)
Dec 01, 2023 10.92 10.95 10.91 10.95 5,633,468 +0.01(+0.09%)
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%)
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%)
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.