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 (%)
Jun 30, 2022 3.660 3.760 3.610 3.760 622,969 +0.03(+0.80%)
Jun 29, 2022 3.720 3.750 3.615 3.730 693,196 -0.02(-0.53%)
Jun 28, 2022 3.840 3.900 3.670 3.750 961,694 -0.08(-2.09%)
Jun 27, 2022 3.840 3.880 3.655 3.830 1,045,646 +0.02(+0.52%)
Jun 24, 2022 3.990 4.080 3.710 3.810 12,381,771 -0.16(-4.03%)
Jun 23, 2022 4.100 4.160 3.910 3.970 784,121 -0.12(-2.93%)
Jun 22, 2022 4.100 4.270 3.920 4.090 892,644 -0.09(-2.15%)
Jun 21, 2022 4.590 4.590 4.160 4.180 873,861 -0.24(-5.43%)
Jun 17, 2022 4.040 4.460 4.040 4.420 861,690 +0.42(+10.50%)
Jun 16, 2022 4.070 4.160 3.910 4.000 927,287 -0.22(-5.21%)
Jun 15, 2022 4.040 4.355 4.030 4.220 610,044 +0.19(+4.71%)
Jun 14, 2022 3.900 4.190 3.780 4.030 725,526 +0.16(+4.13%)
Jun 13, 2022 4.110 4.170 3.845 3.870 733,891 -0.39(-9.15%)
Jun 10, 2022 4.480 4.570 4.195 4.260 528,419 -0.30(-6.58%)
Jun 09, 2022 4.780 4.825 4.550 4.560 750,049 -0.27(-5.59%)
Jun 08, 2022 4.750 5.105 4.715 4.830 946,059 +0.03(+0.63%)
Jun 07, 2022 5.110 5.155 4.600 4.800 1,124,279 -0.37(-7.16%)
Jun 06, 2022 5.700 5.785 5.120 5.170 972,972 -0.51(-8.98%)
Jun 03, 2022 5.850 5.850 5.550 5.680 556,110 -0.31(-5.18%)
Jun 02, 2022 5.700 6.050 5.570 5.990 926,877 +0.25(+4.36%)
Jun 01, 2022 5.460 5.820 5.450 5.740 753,631 +0.32(+5.90%)
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%)
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%)
Jan 03, 2022 9.900 10.43 9.720 10.28 373,198 +0.53(+5.44%)
Dec 31, 2021 9.710 9.880 9.500 9.750 395,195 -0.02(-0.20%)
Dec 30, 2021 9.460 9.990 9.400 9.770 440,375 +0.31(+3.28%)
Dec 29, 2021 11.09 11.09 9.440 9.460 304,708 -0.95(-9.13%)
Dec 28, 2021 10.61 10.61 10.31 10.41 193,133 -0.09(-0.86%)
Dec 27, 2021 10.52 11.07 10.26 10.50 179,898 +0.09(+0.86%)
Dec 23, 2021 10.11 10.74 9.910 10.41 543,233 +0.22(+2.16%)
Dec 22, 2021 10.32 10.57 9.980 10.19 369,608 -0.17(-1.64%)
Dec 21, 2021 9.860 10.48 9.860 10.36 963,927 +0.59(+6.04%)
Dec 20, 2021 9.900 10.03 9.620 9.770 1,103,020 -0.35(-3.46%)
Dec 17, 2021 9.770 10.25 9.310 10.12 1,681,114 +0.20(+2.02%)
Dec 16, 2021 10.64 11.17 9.855 9.920 978,913 -0.45(-4.34%)
Dec 15, 2021 10.21 10.60 9.995 10.37 1,123,622 +0.28(+2.78%)
Dec 14, 2021 10.03 10.54 10.01 10.09 964,991 +0.05(+0.50%)
Dec 13, 2021 10.42 10.63 10.02 10.04 1,563,139 -0.47(-4.47%)
Dec 10, 2021 10.94 11.42 10.46 10.51 413,185 -0.57(-5.14%)
Dec 09, 2021 11.24 11.72 10.97 11.08 753,500 -0.32(-2.81%)
Dec 08, 2021 11.78 11.84 11.12 11.40 598,513 -0.25(-2.15%)
Dec 07, 2021 10.44 11.81 10.44 11.65 639,576 +1.07(+10.11%)
Dec 06, 2021 10.03 10.70 9.570 10.58 1,580,001 +0.73(+7.41%)
Dec 03, 2021 10.09 10.44 9.630 9.850 507,848 -0.29(-2.86%)
Dec 02, 2021 10.72 10.72 10.01 10.14 525,457 -0.30(-2.87%)
Dec 01, 2021 10.29 10.76 10.21 10.44 526,132 +0.12(+1.16%)
Nov 30, 2021 10.18 10.35 10.07 10.32 1,705,270 +0.00(+0.00%)
Nov 29, 2021 10.51 10.55 9.860 10.32 900,661 -0.28(-2.64%)
Nov 26, 2021 11.00 11.09 10.12 10.60 703,443 -0.63(-5.61%)
Nov 24, 2021 11.21 11.50 10.84 11.23 688,231 +0.06(+0.54%)
Nov 23, 2021 11.42 11.70 10.90 11.17 656,561 -0.33(-2.87%)
Nov 22, 2021 12.04 12.04 10.86 11.50 912,684 -0.56(-4.64%)
Nov 19, 2021 12.63 13.17 11.86 12.06 2,390,678 +0.98(+8.84%)
Nov 18, 2021 11.88 11.21 11.06 11.08 826,209 -0.66(-5.62%)
Nov 17, 2021 13.10 13.55 11.66 11.74 956,172 -2.22(-15.90%)
Nov 16, 2021 13.63 14.16 13.63 13.96 352,815 +0.22(+1.60%)
Nov 15, 2021 13.85 14.13 13.52 13.74 211,312 -0.07(-0.51%)
Nov 12, 2021 13.27 13.92 13.10 13.81 326,809 +0.74(+5.66%)
Nov 11, 2021 14.00 14.29 12.70 13.07 363,986 -0.78(-5.63%)
Nov 10, 2021 13.39 13.85 457,422 +0.00(+0.00%)
Nov 09, 2021 13.00 14.50 12.88 13.85 1,256,769 +1.56(+12.69%)
Nov 08, 2021 12.15 12.67 12.06 12.29 819,922 +0.18(+1.49%)
Nov 05, 2021 12.25 12.30 11.91 12.11 587,321 -0.11(-0.90%)
Nov 04, 2021 12.26 12.44 12.00 12.22 371,499 +0.07(+0.58%)
Nov 03, 2021 12.25 12.25 12.05 12.15 369,944 -0.10(-0.82%)
Nov 02, 2021 12.30 12.30 12.12 12.25 539,904 +0.00(+0.00%)
Nov 01, 2021 11.85 12.30 11.81 12.25 522,801 +0.44(+3.73%)
Oct 29, 2021 12.10 12.18 11.72 11.81 217,356 -0.24(-1.99%)
Oct 28, 2021 12.02 12.28 11.80 12.05 224,407 +0.21(+1.77%)
Oct 27, 2021 11.58 11.97 11.46 11.84 159,113 +0.29(+2.51%)
Oct 26, 2021 12.00 11.55 196,828 -0.22(-1.87%)
Oct 25, 2021 12.25 12.25 11.67 11.77 154,070 -0.40(-3.29%)
Oct 22, 2021 12.12 12.53 11.85 12.17 122,839 +0.17(+1.42%)
Oct 21, 2021 12.04 12.19 11.95 12.00 229,995 -0.04(-0.33%)
Oct 20, 2021 12.09 12.28 11.81 12.04 153,767 +0.07(+0.58%)
Oct 19, 2021 12.05 12.25 11.97 11.97 100,885 -0.14(-1.16%)
Oct 18, 2021 12.45 12.47 12.00 12.11 152,406 -0.22(-1.78%)
Oct 15, 2021 12.38 12.55 12.00 12.33 624,519 +0.07(+0.57%)
Oct 14, 2021 12.45 12.59 12.11 12.26 175,272 +0.04(+0.33%)
Oct 13, 2021 12.52 12.84 12.22 12.22 88,724 -0.29(-2.32%)
Oct 12, 2021 12.32 12.61 12.02 12.51 95,588 +0.26(+2.12%)
Oct 11, 2021 12.07 12.40 12.05 12.25 97,963 +0.13(+1.07%)
Oct 08, 2021 11.99 12.21 11.61 12.12 140,175 +0.10(+0.83%)
Oct 07, 2021 12.32 12.45 11.73 12.02 243,717 -0.31(-2.51%)
Oct 06, 2021 12.87 12.96 12.12 12.33 158,884 -0.63(-4.86%)
Oct 05, 2021 13.24 13.31 12.70 12.96 302,699 -0.34(-2.56%)
Oct 04, 2021 13.34 13.62 13.07 13.30 214,537 -0.20(-1.48%)
Oct 01, 2021 13.71 13.98 13.44 13.50 241,945 -0.09(-0.66%)
Sep 30, 2021 13.80 13.81 13.41 13.59 242,608 +0.02(+0.15%)
Sep 29, 2021 13.69 13.82 13.37 13.57 216,232 -0.02(-0.15%)
Sep 28, 2021 14.33 15.09 13.49 13.59 732,670 -0.86(-5.95%)
Sep 27, 2021 14.50 15.36 14.12 14.45 261,135 -0.17(-1.16%)
Sep 24, 2021 13.88 15.01 13.71 14.62 393,290 -0.06(-0.41%)
Sep 23, 2021 14.80 15.35 14.41 14.68 308,025 +0.01(+0.07%)
Sep 22, 2021 14.21 15.33 14.05 14.67 542,596 +0.47(+3.31%)
Sep 21, 2021 14.13 14.67 13.96 14.20 309,811 +0.03(+0.21%)
Sep 20, 2021 14.37 14.62 13.50 14.17 567,563 -0.38(-2.61%)
Sep 17, 2021 13.24 14.66 13.19 14.55 4,806,850 +1.34(+10.14%)
Sep 16, 2021 13.43 13.75 13.05 13.21 484,974 -0.22(-1.64%)
Sep 15, 2021 14.02 14.50 13.35 13.43 728,409 -0.48(-3.45%)
Sep 14, 2021 13.69 14.48 13.62 13.91 388,431 +0.21(+1.53%)
Sep 13, 2021 13.57 14.10 13.06 13.70 422,776 +0.05(+0.37%)
Sep 10, 2021 13.65 14.12 13.22 13.65 366,451 -0.03(-0.22%)
Sep 09, 2021 13.77 13.95 13.00 13.68 399,682 -0.20(-1.44%)
Sep 08, 2021 13.28 14.11 13.26 13.88 467,589 +0.62(+4.68%)
Sep 07, 2021 14.11 14.15 12.56 13.26 1,188,202 -0.81(-5.76%)
Sep 03, 2021 13.64 14.93 13.11 14.07 779,009 +0.47(+3.46%)
Sep 02, 2021 12.49 15.59 12.18 13.60 535,515 +1.20(+9.68%)
Sep 01, 2021 11.59 13.48 11.46 12.40 413,234 +0.78(+6.71%)
Aug 31, 2021 10.84 11.63 10.11 11.62 280,255 +0.86(+7.99%)
Aug 30, 2021 11.13 11.27 10.42 10.76 184,378 -0.51(-4.53%)
Aug 27, 2021 10.31 11.46 10.09 11.27 292,686 +1.02(+9.95%)
Aug 26, 2021 10.47 10.47 10.01 10.25 87,793 -0.15(-1.44%)
Aug 25, 2021 11.42 11.48 10.11 10.40 146,624 -0.89(-7.88%)
Aug 24, 2021 10.22 11.37 10.12 11.29 225,879 +1.16(+11.45%)
Aug 23, 2021 10.05 10.53 9.540 10.13 249,297 +0.13(+1.30%)
Aug 20, 2021 9.510 10.18 8.605 10.00 401,412 +0.41(+4.28%)
Aug 19, 2021 9.440 9.700 9.240 9.590 225,273 +0.16(+1.70%)
Aug 18, 2021 9.470 9.900 9.390 9.430 116,788 +0.03(+0.32%)
Aug 17, 2021 9.590 9.700 8.800 9.400 1,281,965 -0.39(-3.98%)
Aug 16, 2021 9.950 10.03 9.578 9.790 711,043 -0.10(-1.01%)
Aug 13, 2021 11.02 11.06 9.850 9.890 569,062 -1.18(-10.66%)
Aug 12, 2021 11.50 11.50 11.05 11.07 212,316 -0.22(-1.95%)
Aug 11, 2021 11.25 11.86 11.20 11.29 195,906 +0.09(+0.80%)
Aug 10, 2021 11.96 11.96 10.92 11.20 216,583 -0.76(-6.35%)
Aug 09, 2021 11.25 11.99 11.19 11.96 198,710 +0.69(+6.12%)
Aug 06, 2021 11.64 11.78 11.02 11.27 195,450 -0.54(-4.57%)
Aug 05, 2021 12.98 12.98 11.15 11.81 311,039 -1.28(-9.78%)
Aug 04, 2021 12.66 13.26 11.69 13.09 1,517,742 +1.47(+12.65%)
Aug 03, 2021 11.85 11.85 11.47 11.62 283,457 -0.05(-0.43%)
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.