Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2023 3.900 4.380 3.900 4.180 1,000,487 +0.39(+10.29%)
Feb 27, 2023 3.820 3.840 3.750 3.790 277,635 -0.03(-0.79%)
Feb 24, 2023 3.820 3.855 3.755 3.820 245,834 -0.07(-1.80%)
Feb 23, 2023 3.910 3.940 3.835 3.890 232,364 +0.01(+0.26%)
Feb 22, 2023 3.890 3.970 3.820 3.880 244,686 +0.03(+0.78%)
Feb 21, 2023 3.880 3.940 3.835 3.850 330,097 -0.08(-2.04%)
Feb 17, 2023 4.030 4.030 3.895 3.930 228,004 -0.05(-1.26%)
Feb 16, 2023 3.970 4.095 3.920 3.980 307,459 -0.07(-1.73%)
Feb 15, 2023 3.900 4.070 3.840 4.050 389,349 +0.20(+5.19%)
Feb 14, 2023 4.000 4.000 3.750 3.850 245,945 -0.02(-0.52%)
Feb 13, 2023 4.090 4.090 3.800 3.870 228,493 -0.02(-0.51%)
Feb 10, 2023 3.910 4.015 3.780 3.890 242,026 -0.08(-2.02%)
Feb 09, 2023 4.110 4.230 3.940 3.970 320,014 -0.08(-1.98%)
Feb 08, 2023 4.200 4.228 4.030 4.050 222,645 -0.18(-4.26%)
Feb 07, 2023 4.260 4.280 4.100 4.230 502,310 +0.02(+0.48%)
Feb 06, 2023 4.270 4.280 4.170 4.210 314,673 -0.09(-2.09%)
Feb 03, 2023 4.370 4.430 4.220 4.300 296,512 -0.16(-3.59%)
Feb 02, 2023 4.290 4.520 4.265 4.460 550,675 +0.23(+5.44%)
Feb 01, 2023 4.050 4.320 3.870 4.230 672,925 +0.14(+3.42%)
Jan 31, 2023 4.010 4.220 3.910 4.090 620,100 +0.10(+2.51%)
Jan 30, 2023 3.860 4.040 3.830 3.990 406,900 +0.14(+3.64%)
Jan 27, 2023 3.740 3.921 3.730 3.850 2,034,348 +0.10(+2.67%)
Jan 26, 2023 3.830 3.830 3.695 3.750 372,266 +0.02(+0.54%)
Jan 25, 2023 3.650 3.750 3.595 3.730 227,215 +0.02(+0.54%)
Jan 24, 2023 3.700 3.740 3.660 3.710 210,986 -0.01(-0.27%)
Jan 23, 2023 3.750 3.750 3.580 3.720 319,860 -0.01(-0.27%)
Jan 20, 2023 3.630 3.750 3.575 3.730 370,699 +0.15(+4.19%)
Jan 19, 2023 3.500 3.620 3.390 3.580 442,287 +0.05(+1.42%)
Jan 18, 2023 3.760 3.820 3.510 3.530 436,984 -0.21(-5.61%)
Jan 17, 2023 3.740 3.800 3.710 3.740 222,341 -0.02(-0.53%)
Jan 13, 2023 3.850 3.850 3.705 3.760 232,901 -0.01(-0.27%)
Jan 12, 2023 3.920 3.920 3.690 3.770 388,662 -0.13(-3.33%)
Jan 11, 2023 4.250 4.250 3.860 3.900 235,477 -0.15(-3.70%)
Jan 10, 2023 3.860 4.050 3.860 4.050 160,452 +0.11(+2.79%)
Jan 09, 2023 3.860 4.000 3.830 3.940 216,154 +0.11(+3.01%)
Jan 06, 2023 3.890 3.890 3.760 3.825 210,119 -0.04(-1.16%)
Jan 05, 2023 4.090 4.090 3.840 3.870 221,884 -0.27(-6.52%)
Jan 04, 2023 4.060 4.260 4.060 4.140 419,173 +0.09(+2.22%)
Jan 03, 2023 3.800 4.335 3.760 4.050 514,910 +0.38(+10.35%)
Dec 30, 2022 3.550 3.780 3.540 3.670 260,009 +0.09(+2.51%)
Dec 29, 2022 3.580 3.620 3.490 3.580 261,022 +0.08(+2.29%)
Dec 28, 2022 3.470 3.550 3.380 3.500 260,800 +0.03(+0.86%)
Dec 27, 2022 3.670 3.670 3.470 3.470 269,454 -0.19(-5.19%)
Dec 23, 2022 3.640 3.800 3.600 3.660 239,666 +0.00(+0.00%)
Dec 22, 2022 3.760 3.760 3.550 3.660 262,325 -0.06(-1.61%)
Dec 21, 2022 3.670 3.810 3.620 3.720 306,547 +0.10(+2.76%)
Dec 20, 2022 3.690 3.700 3.570 3.620 387,900 -0.03(-0.82%)
Dec 19, 2022 3.840 3.870 3.630 3.650 435,854 -0.22(-5.68%)
Dec 16, 2022 4.170 4.270 3.800 3.870 788,125 -0.38(-8.94%)
Dec 15, 2022 4.370 4.435 4.150 4.250 388,900 -0.18(-4.17%)
Dec 14, 2022 4.560 4.640 4.370 4.435 359,151 -0.23(-4.83%)
Dec 13, 2022 4.730 4.850 4.600 4.660 479,606 +0.08(+1.75%)
Dec 12, 2022 4.540 4.640 4.283 4.580 581,866 +0.01(+0.22%)
Dec 09, 2022 4.460 4.590 4.190 4.570 443,431 +0.04(+0.88%)
Dec 08, 2022 4.900 4.900 4.390 4.530 500,798 -0.37(-7.55%)
Dec 07, 2022 4.710 4.910 4.680 4.900 385,792 +0.16(+3.38%)
Dec 06, 2022 4.760 4.760 4.590 4.740 219,820 -0.06(-1.25%)
Dec 05, 2022 4.870 4.960 4.790 4.800 271,256 -0.10(-2.04%)
Dec 02, 2022 4.990 4.990 4.860 4.900 475,165 -0.05(-1.01%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.