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 (%)
May 31, 2022 5.490 5.650 5.385 5.420 1,059,649 -0.06(-1.09%)
May 27, 2022 5.300 5.500 5.210 5.480 724,064 +0.27(+5.18%)
May 26, 2022 5.080 5.290 5.055 5.210 583,512 +0.17(+3.37%)
May 25, 2022 4.760 5.140 4.760 5.040 617,372 +0.22(+4.56%)
May 24, 2022 4.700 4.845 4.630 4.820 538,655 +0.05(+1.05%)
May 23, 2022 4.990 5.060 4.770 4.770 696,129 -0.17(-3.44%)
May 20, 2022 4.810 5.015 4.710 4.940 819,384 +0.24(+5.11%)
May 19, 2022 4.640 4.840 4.620 4.700 718,729 +0.01(+0.21%)
May 18, 2022 4.730 4.970 4.610 4.690 832,626 -0.15(-3.10%)
May 17, 2022 4.630 4.870 4.560 4.840 878,392 +0.33(+7.32%)
May 16, 2022 4.890 5.030 4.465 4.510 900,933 -0.41(-8.33%)
May 13, 2022 4.900 5.020 4.740 4.920 674,751 +0.24(+5.13%)
May 12, 2022 4.720 4.860 4.290 4.680 1,169,872 +0.01(+0.21%)
May 11, 2022 4.900 5.000 4.660 4.670 856,297 -0.26(-5.27%)
May 10, 2022 5.300 5.340 4.700 4.930 1,950,925 -0.37(-6.89%)
May 09, 2022 5.790 5.790 5.290 5.295 714,388 -0.59(-10.10%)
May 06, 2022 6.050 6.050 5.585 5.890 677,967 -0.21(-3.44%)
May 05, 2022 6.130 6.280 5.900 6.100 719,124 -0.09(-1.45%)
May 04, 2022 5.930 6.220 5.780 6.190 560,690 +0.19(+3.17%)
May 03, 2022 6.210 6.410 5.800 6.000 551,680 -0.21(-3.38%)
May 02, 2022 6.330 6.430 5.960 6.210 808,447 -0.12(-1.90%)
Apr 29, 2022 6.140 6.520 6.140 6.330 822,892 -0.03(-0.47%)
Apr 28, 2022 6.230 6.450 5.985 6.360 516,992 +0.25(+4.09%)
Apr 27, 2022 5.990 6.220 5.905 6.110 527,367 +0.06(+0.99%)
Apr 26, 2022 6.150 6.180 5.930 6.050 497,952 -0.14(-2.26%)
Apr 25, 2022 5.730 6.240 5.650 6.190 622,767 +0.40(+6.91%)
Apr 22, 2022 5.840 5.990 5.750 5.790 479,632 -0.11(-1.86%)
Apr 21, 2022 6.090 6.320 5.770 5.900 595,796 -0.17(-2.80%)
Apr 20, 2022 6.100 6.200 5.950 6.070 479,641 +0.04(+0.66%)
Apr 19, 2022 5.780 6.050 5.710 6.030 319,743 +0.29(+5.05%)
Apr 18, 2022 5.770 5.930 5.530 5.740 262,449 -0.03(-0.52%)
Apr 14, 2022 5.830 5.900 5.680 5.770 836,956 -0.07(-1.20%)
Apr 13, 2022 5.660 5.960 5.590 5.840 324,801 +0.20(+3.55%)
Apr 12, 2022 5.610 5.860 5.520 5.640 365,675 +0.15(+2.73%)
Apr 11, 2022 5.710 5.710 5.420 5.490 404,605 -0.27(-4.69%)
Apr 08, 2022 5.540 5.790 5.530 5.760 421,522 +0.26(+4.73%)
Apr 07, 2022 5.400 5.580 5.215 5.500 417,165 +0.00(+0.00%)
Apr 06, 2022 5.520 5.610 5.250 5.500 454,484 -0.12(-2.14%)
Apr 05, 2022 5.730 5.730 5.420 5.620 393,841 -0.12(-2.09%)
Apr 04, 2022 6.050 6.160 5.730 5.740 469,470 -0.28(-4.65%)
Apr 01, 2022 5.780 6.080 5.705 6.020 772,139 +0.25(+4.33%)
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%)
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.