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 (%)
Oct 31, 2022 4.460 4.470 4.260 4.390 454,938 -0.09(-2.01%)
Oct 28, 2022 4.390 4.520 4.260 4.480 386,068 +0.11(+2.52%)
Oct 27, 2022 4.350 4.480 4.300 4.370 277,367 +0.07(+1.63%)
Oct 26, 2022 4.430 4.565 4.200 4.300 407,900 -0.12(-2.71%)
Oct 25, 2022 4.120 4.580 4.070 4.420 622,820 +0.35(+8.60%)
Oct 24, 2022 4.090 4.100 3.950 4.070 200,100 -0.01(-0.25%)
Oct 21, 2022 4.080 4.140 4.000 4.080 357,481 +0.04(+0.99%)
Oct 20, 2022 3.960 4.050 3.920 4.040 217,007 +0.10(+2.41%)
Oct 19, 2022 3.890 3.985 3.850 3.945 279,118 -0.01(-0.13%)
Oct 18, 2022 4.080 4.110 3.920 3.950 192,628 -0.02(-0.50%)
Oct 17, 2022 3.980 4.070 3.930 3.970 258,394 +0.07(+1.79%)
Oct 14, 2022 4.000 4.060 3.790 3.900 267,883 -0.10(-2.50%)
Oct 13, 2022 3.780 4.080 3.720 4.000 262,827 +0.13(+3.36%)
Oct 12, 2022 3.890 4.010 3.870 3.870 263,186 -0.01(-0.26%)
Oct 11, 2022 3.990 4.010 3.830 3.880 355,753 -0.14(-3.48%)
Oct 10, 2022 3.880 4.050 3.800 4.020 315,235 +0.17(+4.42%)
Oct 07, 2022 3.890 3.950 3.835 3.850 396,822 -0.09(-2.28%)
Oct 06, 2022 3.870 3.980 3.850 3.940 291,127 +0.02(+0.51%)
Oct 05, 2022 3.740 3.940 3.685 3.920 377,361 +0.08(+2.08%)
Oct 04, 2022 3.680 3.920 3.680 3.840 368,346 +0.23(+6.37%)
Oct 03, 2022 3.360 3.700 3.330 3.610 353,039 +0.27(+8.08%)
Sep 30, 2022 3.450 3.450 3.340 3.340 398,354 -0.07(-2.05%)
Sep 29, 2022 3.310 3.445 3.250 3.410 289,764 +0.06(+1.79%)
Sep 28, 2022 3.340 3.500 3.330 3.350 486,924 +0.01(+0.30%)
Sep 27, 2022 3.250 3.415 3.200 3.340 392,686 +0.11(+3.41%)
Sep 26, 2022 3.200 3.380 3.180 3.230 213,552 +0.03(+0.94%)
Sep 23, 2022 3.190 3.240 3.140 3.200 256,369 -0.05(-1.54%)
Sep 22, 2022 3.440 3.440 3.200 3.250 333,231 -0.15(-4.41%)
Sep 21, 2022 3.440 3.590 3.350 3.400 337,143 -0.01(-0.29%)
Sep 20, 2022 3.590 3.600 3.315 3.410 307,883 -0.23(-6.32%)
Sep 19, 2022 3.880 3.920 3.580 3.640 468,920 -0.32(-8.08%)
Sep 16, 2022 3.940 3.995 3.800 3.960 1,547,267 +0.01(+0.25%)
Sep 15, 2022 3.980 4.140 3.900 3.950 367,542 -0.09(-2.23%)
Sep 14, 2022 4.000 4.150 4.000 4.040 398,703 -0.02(-0.49%)
Sep 13, 2022 3.910 4.150 3.880 4.060 408,140 +0.00(+0.00%)
Sep 12, 2022 4.080 4.210 4.050 4.060 448,659 -0.07(-1.69%)
Sep 09, 2022 4.020 4.160 3.990 4.130 409,109 +0.14(+3.51%)
Sep 08, 2022 3.750 4.020 3.700 3.990 355,564 +0.23(+6.12%)
Sep 07, 2022 3.710 3.790 3.620 3.760 379,915 +0.10(+2.73%)
Sep 06, 2022 3.680 3.765 3.610 3.660 364,882 +0.03(+0.83%)
Sep 02, 2022 3.760 3.770 3.600 3.630 241,355 -0.07(-1.89%)
Sep 01, 2022 3.760 3.780 3.630 3.700 303,266 -0.11(-2.89%)
Aug 31, 2022 3.750 3.830 3.720 3.810 383,384 +0.06(+1.60%)
Aug 30, 2022 3.930 3.950 3.720 3.750 222,313 -0.08(-2.09%)
Aug 29, 2022 3.950 3.992 3.810 3.830 363,740 -0.05(-1.29%)
Aug 26, 2022 4.030 4.080 3.860 3.880 239,492 -0.14(-3.48%)
Aug 25, 2022 3.990 4.120 3.990 4.020 218,195 +0.04(+1.01%)
Aug 24, 2022 3.900 4.100 3.870 3.980 308,591 +0.04(+1.02%)
Aug 23, 2022 3.900 4.000 3.780 3.940 355,013 +0.11(+3.01%)
Aug 22, 2022 3.950 4.000 3.800 3.825 410,533 -0.21(-5.09%)
Aug 19, 2022 4.150 4.150 3.990 4.030 321,972 -0.19(-4.50%)
Aug 18, 2022 4.270 4.270 4.101 4.220 160,515 +0.01(+0.24%)
Aug 17, 2022 4.170 4.290 4.160 4.210 180,097 -0.08(-1.86%)
Aug 16, 2022 4.210 4.420 4.040 4.290 389,950 +0.10(+2.39%)
Aug 15, 2022 4.270 4.270 4.070 4.190 624,363 -0.08(-1.87%)
Aug 12, 2022 4.080 4.280 3.990 4.270 366,139 +0.23(+5.69%)
Aug 11, 2022 4.080 4.130 3.980 4.040 352,410 +0.01(+0.25%)
Aug 10, 2022 3.930 4.060 3.850 4.030 347,875 +0.19(+4.95%)
Aug 09, 2022 3.720 3.860 3.650 3.840 563,222 -0.01(-0.26%)
Aug 08, 2022 4.290 4.290 3.655 3.850 861,305 -0.36(-8.55%)
Aug 05, 2022 4.590 4.590 3.850 4.210 896,459 -0.55(-11.55%)
Aug 04, 2022 4.540 4.790 4.490 4.760 315,839 +0.22(+4.85%)
Aug 03, 2022 4.490 4.575 4.415 4.540 347,970 +0.08(+1.79%)
Aug 02, 2022 4.330 4.505 4.300 4.460 363,884 +0.09(+2.06%)
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.