Stockscreener 앱 받기
91.01
3.31%
2.92
시간 외 거래:
91.41
0.40
+0.44%
Root Inc 주식 (ROOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $93.19 | $87.00 | $6.19 | 598,298.0 | +3.31% |
| 2025-08-21 | $91.72 | $86.41 | $5.31 | 663,070.0 | +1.53% |
| 2025-08-20 | $87.45 | $83.77 | $3.68 | 407,253.0 | -0.05% |
| 2025-08-19 | $90.69 | $85.70 | $4.99 | 492,577.0 | -1.42% |
| 2025-08-18 | $90.66 | $87.54 | $3.12 | 504,932.0 | -2.63% |
| 2025-08-15 | $92.99 | $87.66 | $5.33 | 522,762.0 | +0.97% |
| 2025-08-14 | $91.74 | $87.48 | $4.26 | 630,243.0 | -3.20% |
| 2025-08-13 | $94.93 | $90.25 | $4.68 | 867,437.0 | +2.75% |
| 2025-08-12 | $90.88 | $85.81 | $5.07 | 813,223.0 | +1.87% |
| 2025-08-11 | $89.20 | $84.48 | $4.72 | 921,262.0 | +0.15% |
| 2025-08-08 | $92.78 | $86.55 | $6.23 | 1,432,013.0 | -2.18% |
| 2025-08-07 | $119.5 | $88.69 | $30.81 | 3,603,843.0 | -26.37% |
| 2025-08-06 | $128.3 | $120.9 | $7.34 | 943,448.0 | -2.38% |
| 2025-08-05 | $129.5 | $122.1 | $7.40 | 539,423.0 | +4.63% |
| 2025-08-04 | $123.5 | $118.2 | $5.30 | 346,741.0 | +2.80% |
| 2025-08-01 | $120.0 | $114.6 | $5.35 | 402,032.0 | -3.56% |
| 2025-07-31 | $123.7 | $114.1 | $9.63 | 406,017.0 | +7.05% |
| 2025-07-30 | $115.8 | $110.8 | $4.97 | 267,046.0 | -0.44% |
| 2025-07-29 | $120.1 | $111.5 | $8.61 | 490,861.0 | -4.36% |
| 2025-07-28 | $124.0 | $117.3 | $6.74 | 473,183.0 | -3.93% |
| 2025-07-25 | $125.8 | $122.0 | $3.75 | 209,439.0 | -0.03% |
Root Inc 주식 (ROOT) 연도별 가격 이력
이 심층 분석에서는 Root Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ROOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Root Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Root Inc 주식 (ROOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $129.5 | $83.77 | $45.76 | 14,286,855.0 | -24.80% |
| 2025-07 | $134.0 | $110.8 | $23.22 | 7,664,521.0 | -5.42% |
| 2025-06 | $163.0 | $121.4 | $41.58 | 9,308,335.0 | -2.31% |
| 2025-05 | $157.7 | $123.0 | $34.75 | 9,901,901.0 | -6.21% |
| 2025-04 | $154.8 | $102.0 | $52.81 | 12,303,573.0 | +4.67% |
| 2025-03 | $181.1 | $119.0 | $62.13 | 16,678,970.0 | -1.28% |
| 2025-02 | $141.2 | $91.99 | $49.24 | 11,818,775.0 | +38.64% |
| 2025-01 | $101.0 | $70.25 | $30.73 | 7,157,023.0 | +34.32% |
Root Inc 주식 (ROOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.0 | $68.48 | $36.51 | 6,517,106.0 | -26.47% |
| 2024-11 | $113.2 | $63.20 | $50.02 | 16,932,803.0 | +45.94% |
| 2024-10 | $118.2 | $36.87 | $81.28 | 18,613,772.0 | +81.02% |
| 2024-09 | $43.38 | $34.04 | $9.34 | 4,635,109.0 | -12.87% |
| 2024-08 | $61.36 | $40.83 | $20.53 | 6,477,912.0 | -28.01% |
| 2024-07 | $86.01 | $50.04 | $35.97 | 7,368,877.0 | +16.70% |
| 2024-06 | $53.16 | $41.13 | $12.03 | 6,729,787.0 | +1.51% |
| 2024-05 | $86.57 | $48.79 | $37.78 | 12,542,105.0 | -27.01% |
| 2024-04 | $85.99 | $49.52 | $36.47 | 11,712,362.0 | +14.03% |
| 2024-03 | $61.50 | $31.90 | $29.60 | 18,917,867.0 | +90.22% |
| 2024-02 | $34.41 | $7.22 | $27.19 | 20,849,525.0 | +296.42% |
| 2024-01 | $11.39 | $7.93 | $3.46 | 1,361,216.0 | -22.71% |
Root Inc 주식 (ROOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.60 | $9.54 | $5.06 | 3,647,172.0 | +8.38% |
| 2023-11 | $10.88 | $8.74 | $2.14 | 2,121,503.0 | +6.97% |
| 2023-10 | $10.56 | $8.25 | $2.31 | 956,612.0 | -4.94% |
| 2023-09 | $11.99 | $9.32 | $2.67 | 1,253,230.0 | -16.87% |
| 2023-08 | $12.44 | $8.68 | $3.76 | 3,544,358.0 | +5.05% |
| 2023-07 | $13.67 | $8.95 | $4.72 | 5,386,247.0 | +21.81% |
| 2023-06 | $14.80 | $4.66 | $10.14 | 18,884,845.0 | +85.86% |
| 2023-05 | $5.78 | $3.90 | $1.88 | 2,169,078.0 | +12.12% |
| 2023-04 | $4.54 | $3.63 | $0.91 | 1,967,750.0 | -4.88% |
| 2023-03 | $5.13 | $3.31 | $1.82 | 3,223,863.0 | -9.98% |
| 2023-02 | $7.63 | $4.86 | $2.76 | 3,220,276.0 | -14.80% |
| 2023-01 | $6.05 | $4.22 | $1.83 | 3,079,075.0 | +30.96% |
0.02%
0.06%
자본화:
|
볼륨(24시간):