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 (%)
Nov 30, 2022 4.680 4.870 4.640 4.820 468,622 +0.15(+3.21%)
Nov 29, 2022 4.640 4.708 4.550 4.670 196,646 +0.10(+2.19%)
Nov 28, 2022 4.720 4.720 4.520 4.570 191,039 -0.10(-2.14%)
Nov 25, 2022 4.740 4.750 4.610 4.670 64,384 -0.12(-2.51%)
Nov 23, 2022 4.700 4.820 4.680 4.790 227,297 +0.08(+1.70%)
Nov 22, 2022 4.670 4.775 4.500 4.710 207,232 +0.07(+1.51%)
Nov 21, 2022 4.600 4.680 4.310 4.640 655,517 -0.05(-1.07%)
Nov 18, 2022 4.890 4.890 4.575 4.690 343,904 -0.09(-1.88%)
Nov 17, 2022 4.800 4.900 4.705 4.780 288,491 -0.13(-2.65%)
Nov 16, 2022 4.860 4.980 4.795 4.910 489,861 -0.04(-0.81%)
Nov 15, 2022 4.980 5.060 4.855 4.950 585,370 +0.14(+2.91%)
Nov 14, 2022 4.980 5.050 4.800 4.810 496,838 -0.18(-3.61%)
Nov 11, 2022 4.920 5.070 4.910 4.990 746,494 +0.04(+0.81%)
Nov 10, 2022 4.700 5.015 4.630 4.950 3,171,232 +0.45(+10.00%)
Nov 09, 2022 4.620 4.770 4.400 4.500 1,109,006 -0.18(-3.85%)
Nov 08, 2022 4.270 5.260 4.270 4.680 5,716,679 +0.56(+13.59%)
Nov 07, 2022 4.280 4.360 4.060 4.120 746,724 -0.13(-3.06%)
Nov 04, 2022 4.400 4.580 4.240 4.250 638,245 -0.08(-1.85%)
Nov 03, 2022 4.240 4.450 4.190 4.330 285,449 +0.05(+1.17%)
Nov 02, 2022 4.430 4.560 4.250 4.280 364,594 -0.17(-3.82%)
Nov 01, 2022 4.450 4.620 4.335 4.450 392,031 +0.06(+1.37%)
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%)
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.