Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.