Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rover Group Inc (NQ: ROVR )

N/A 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 (%)
Mar 31, 2022 5.700 5.820 5.570 5.770 432,007 +0.08(+1.41%)
Mar 30, 2022 5.780 6.020 5.610 5.690 497,519 -0.11(-1.90%)
Mar 29, 2022 5.870 5.960 5.670 5.800 468,285 +0.04(+0.69%)
Mar 28, 2022 5.770 5.930 5.630 5.760 311,594 -0.02(-0.35%)
Mar 25, 2022 5.990 6.010 5.680 5.780 478,703 -0.18(-3.02%)
Mar 24, 2022 5.720 6.010 5.650 5.960 499,350 +0.28(+4.93%)
Mar 23, 2022 5.900 6.010 5.650 5.680 527,852 -0.27(-4.54%)
Mar 22, 2022 5.720 5.990 5.700 5.950 506,233 +0.28(+4.94%)
Mar 21, 2022 5.750 5.875 5.560 5.670 530,641 -0.15(-2.58%)
Mar 18, 2022 5.350 5.860 5.350 5.820 540,249 +0.35(+6.40%)
Mar 17, 2022 5.050 5.470 5.050 5.470 484,494 +0.26(+4.99%)
Mar 16, 2022 5.060 5.240 5.020 5.210 704,506 +0.24(+4.83%)
Mar 15, 2022 4.630 5.000 4.630 4.970 789,877 +0.33(+7.11%)
Mar 14, 2022 4.980 5.020 4.630 4.640 1,583,384 -0.37(-7.39%)
Mar 11, 2022 5.080 5.110 4.910 5.010 815,202 -0.03(-0.60%)
Mar 10, 2022 4.980 5.070 4.780 5.040 989,050 -0.09(-1.75%)
Mar 09, 2022 4.930 5.290 4.460 5.130 886,761 +0.28(+5.77%)
Mar 08, 2022 4.510 5.550 4.271 4.850 2,475,306 +0.10(+2.11%)
Mar 07, 2022 5.120 5.185 4.700 4.750 959,959 -0.36(-7.05%)
Mar 04, 2022 5.490 5.510 4.960 5.110 675,531 -0.47(-8.42%)
Mar 03, 2022 5.790 5.875 5.540 5.580 527,092 -0.22(-3.79%)
Mar 02, 2022 5.820 5.970 5.730 5.800 475,667 +0.00(+0.00%)
Mar 01, 2022 5.640 5.915 5.570 5.800 580,549 +0.09(+1.58%)
Feb 28, 2022 5.580 5.760 5.430 5.710 1,017,119 +0.07(+1.24%)
Feb 25, 2022 5.240 5.670 5.400 5.640 630,686 +0.41(+7.84%)
Feb 24, 2022 4.810 5.230 4.760 5.230 1,022,660 +0.24(+4.81%)
Feb 23, 2022 5.030 5.145 4.960 4.990 722,824 +0.01(+0.20%)
Feb 22, 2022 4.950 5.146 4.850 4.980 1,174,473 -0.05(-0.99%)
Feb 18, 2022 5.030 0 -0.18(-3.45%)
Feb 17, 2022 5.270 5.370 4.990 5.210 1,896,290 -0.11(-2.07%)
Feb 16, 2022 5.070 5.480 5.040 5.320 1,258,603 +0.27(+5.35%)
Feb 15, 2022 4.980 5.080 4.830 5.050 706,193 +0.16(+3.27%)
Feb 14, 2022 4.730 5.000 4.716 4.890 653,421 +0.12(+2.52%)
Feb 11, 2022 4.960 4.990 4.590 4.770 861,933 -0.03(-0.63%)
Feb 10, 2022 5.040 5.350 4.750 4.800 1,070,929 -0.40(-7.69%)
Feb 09, 2022 4.970 5.250 4.870 5.200 1,252,672 +0.31(+6.34%)
Feb 08, 2022 4.840 4.915 4.640 4.890 1,744,125 -0.01(-0.20%)
Feb 07, 2022 5.200 5.200 4.780 4.900 1,680,876 -0.30(-5.77%)
Feb 04, 2022 4.990 5.220 4.870 5.200 1,254,654 +0.18(+3.59%)
Feb 03, 2022 5.170 4.840 5.020 1,630,125 -0.33(-6.08%)
Feb 02, 2022 6.110 6.310 5.210 5.345 1,851,716 -0.73(-11.94%)
Feb 01, 2022 6.550 6.700 6.060 6.070 1,999,708 -0.46(-7.04%)
Jan 31, 2022 6.270 6.530 1,589,576 +0.26(+4.15%)
Jan 28, 2022 6.110 6.310 5.780 6.270 850,547 +0.27(+4.50%)
Jan 27, 2022 6.470 6.830 5.970 6.000 429,804 -0.31(-4.91%)
Jan 26, 2022 6.500 6.680 6.264 6.310 548,016 +0.00(+0.00%)
Jan 25, 2022 6.260 6.640 6.130 6.310 571,201 -0.06(-0.94%)
Jan 24, 2022 5.700 6.420 5.520 6.370 783,011 +0.49(+8.33%)
Jan 21, 2022 6.120 6.230 5.860 5.880 496,125 -0.32(-5.16%)
Jan 20, 2022 6.380 6.690 6.150 6.200 410,119 +0.00(+0.00%)
Jan 19, 2022 6.520 6.780 6.155 6.200 491,587 -0.29(-4.47%)
Jan 18, 2022 6.950 6.950 6.260 6.490 664,213 -0.47(-6.75%)
Jan 14, 2022 6.960 0 -0.20(-2.79%)
Jan 13, 2022 7.850 8.075 7.080 7.160 928,875 -0.67(-8.56%)
Jan 12, 2022 7.820 8.310 7.730 7.830 2,359,108 -0.07(-0.89%)
Jan 11, 2022 8.000 8.170 7.830 7.900 493,541 -0.20(-2.47%)
Jan 10, 2022 8.250 8.270 7.730 8.100 594,790 -0.17(-2.06%)
Jan 07, 2022 8.870 9.130 8.250 8.270 732,574 -0.72(-8.01%)
Jan 06, 2022 9.740 9.950 8.960 8.990 512,941 -0.68(-7.03%)
Jan 05, 2022 10.14 10.40 9.580 9.670 546,071 -0.55(-5.38%)
Jan 04, 2022 10.21 10.45 9.960 10.22 452,139 -0.06(-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.