Rover Group, Inc. (ROVR)
Feb 27, 2024 - ROVR was delisted (reason: acquired by Blackstone affiliate)
10.99
0.00 (0.00%)
Inactive · Last trade price
on Feb 26, 2024
Rover Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 27, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
Feb 26, 2024 | 10.99 | 11.00 | 10.99 | 10.99 | 10.99 | - | 2,163,226 |
Feb 23, 2024 | 10.99 | 11.00 | 10.98 | 10.99 | 10.99 | 0.09% | 4,067,013 |
Feb 22, 2024 | 10.98 | 11.00 | 10.98 | 10.98 | 10.98 | 0.09% | 2,924,500 |
Feb 21, 2024 | 10.97 | 10.98 | 10.97 | 10.97 | 10.97 | -0.09% | 1,185,337 |
Feb 20, 2024 | 10.97 | 10.98 | 10.97 | 10.98 | 10.98 | 0.18% | 1,651,989 |
Feb 16, 2024 | 10.97 | 10.98 | 10.96 | 10.96 | 10.96 | - | 1,189,562 |
Feb 15, 2024 | 10.97 | 10.98 | 10.96 | 10.96 | 10.96 | -0.09% | 1,365,481 |
Feb 14, 2024 | 10.96 | 10.97 | 10.96 | 10.97 | 10.97 | 0.09% | 858,525 |
Feb 13, 2024 | 10.96 | 10.97 | 10.95 | 10.96 | 10.96 | -0.09% | 2,010,151 |
Feb 12, 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 0.18% | 1,411,272 |
Feb 9, 2024 | 10.96 | 10.97 | 10.95 | 10.95 | 10.95 | -0.09% | 4,040,531 |
Feb 8, 2024 | 10.95 | 10.97 | 10.95 | 10.96 | 10.96 | 0.09% | 915,082 |
Feb 7, 2024 | 10.96 | 10.96 | 10.95 | 10.95 | 10.95 | - | 575,819 |
Feb 6, 2024 | 10.95 | 10.96 | 10.95 | 10.95 | 10.95 | - | 2,594,122 |
Feb 5, 2024 | 10.95 | 10.96 | 10.94 | 10.95 | 10.95 | - | 1,284,039 |
Feb 2, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.95 | 0.09% | 884,342 |
Feb 1, 2024 | 10.94 | 10.96 | 10.94 | 10.94 | 10.94 | - | 1,184,088 |
Jan 31, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | -0.09% | 928,417 |
Jan 30, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | - | 4,966,247 |
Jan 29, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 0.09% | 1,012,893 |
Jan 26, 2024 | 10.94 | 10.95 | 10.94 | 10.94 | 10.94 | - | 572,056 |
Jan 25, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | - | 1,869,246 |
Jan 24, 2024 | 10.94 | 10.95 | 10.93 | 10.94 | 10.94 | -0.09% | 3,079,449 |
Jan 23, 2024 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | 0.18% | 2,605,242 |
Jan 22, 2024 | 10.94 | 10.96 | 10.93 | 10.93 | 10.93 | -0.09% | 1,131,182 |
Jan 19, 2024 | 10.93 | 10.94 | 10.91 | 10.94 | 10.94 | 0.09% | 1,463,344 |
Jan 18, 2024 | 10.92 | 10.93 | 10.91 | 10.93 | 10.93 | 0.09% | 1,360,794 |
Jan 17, 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 0.09% | 399,697 |
Jan 16, 2024 | 10.91 | 10.92 | 10.91 | 10.91 | 10.91 | -0.09% | 942,066 |
Jan 12, 2024 | 10.92 | 10.92 | 10.90 | 10.92 | 10.92 | 0.09% | 474,615 |
Jan 11, 2024 | 10.91 | 10.92 | 10.90 | 10.91 | 10.91 | 0.09% | 3,857,889 |
Jan 10, 2024 | 10.90 | 10.94 | 10.90 | 10.90 | 10.90 | - | 4,468,656 |
Jan 9, 2024 | 10.88 | 10.91 | 10.88 | 10.90 | 10.90 | - | 1,636,149 |
Jan 8, 2024 | 10.89 | 10.91 | 10.89 | 10.90 | 10.90 | 0.09% | 2,011,459 |
Jan 5, 2024 | 10.89 | 10.90 | 10.88 | 10.89 | 10.89 | - | 2,187,625 |
Jan 4, 2024 | 10.88 | 10.94 | 10.87 | 10.89 | 10.89 | 0.18% | 3,698,818 |
Jan 3, 2024 | 10.89 | 10.90 | 10.86 | 10.87 | 10.87 | -0.18% | 4,987,741 |
Jan 2, 2024 | 10.87 | 10.90 | 10.86 | 10.89 | 10.89 | 0.09% | 5,381,696 |
Dec 29, 2023 | 10.91 | 10.92 | 10.88 | 10.88 | 10.88 | -0.27% | 1,754,706 |
Dec 28, 2023 | 10.89 | 10.93 | 10.88 | 10.91 | 10.91 | 0.28% | 1,703,833 |
Dec 27, 2023 | 10.92 | 10.93 | 10.88 | 10.88 | 10.88 | -0.27% | 797,429 |
Dec 26, 2023 | 10.93 | 10.94 | 10.91 | 10.91 | 10.91 | -0.09% | 1,041,335 |
Dec 22, 2023 | 10.93 | 10.93 | 10.91 | 10.92 | 10.92 | -0.27% | 745,743 |
Dec 21, 2023 | 10.91 | 10.95 | 10.90 | 10.95 | 10.95 | 0.37% | 1,545,981 |
Dec 20, 2023 | 10.88 | 10.93 | 10.86 | 10.91 | 10.91 | 0.18% | 3,211,904 |
Dec 19, 2023 | 10.89 | 10.90 | 10.88 | 10.89 | 10.89 | - | 1,180,291 |
Dec 18, 2023 | 10.87 | 10.89 | 10.85 | 10.89 | 10.89 | 0.28% | 1,691,187 |
Dec 15, 2023 | 10.88 | 10.89 | 10.86 | 10.86 | 10.86 | -0.18% | 3,567,320 |
Dec 14, 2023 | 10.89 | 10.90 | 10.86 | 10.88 | 10.88 | -0.09% | 4,505,392 |
Dec 13, 2023 | 10.87 | 10.89 | 10.86 | 10.89 | 10.89 | 0.18% | 2,440,731 |
Dec 12, 2023 | 10.89 | 10.89 | 10.86 | 10.87 | 10.87 | -0.18% | 2,150,290 |
Dec 11, 2023 | 10.86 | 10.89 | 10.86 | 10.89 | 10.89 | 0.28% | 1,911,612 |
Dec 8, 2023 | 10.88 | 10.89 | 10.86 | 10.86 | 10.86 | -0.09% | 2,891,900 |
Dec 7, 2023 | 10.86 | 10.88 | 10.86 | 10.87 | 10.87 | - | 5,523,561 |
Dec 6, 2023 | 10.90 | 10.93 | 10.85 | 10.87 | 10.87 | -0.37% | 7,024,595 |
Dec 5, 2023 | 10.89 | 10.93 | 10.88 | 10.91 | 10.91 | 0.18% | 2,996,766 |
Dec 4, 2023 | 10.94 | 10.94 | 10.88 | 10.89 | 10.89 | -0.55% | 3,640,113 |
Dec 1, 2023 | 10.92 | 10.95 | 10.92 | 10.95 | 10.95 | 0.09% | 5,633,466 |
Nov 30, 2023 | 10.91 | 10.94 | 10.90 | 10.94 | 10.94 | -0.18% | 9,016,075 |
Nov 29, 2023 | 10.88 | 11.10 | 10.84 | 10.96 | 10.96 | 28.94% | 34,885,141 |
Nov 28, 2023 | 8.41 | 8.56 | 8.33 | 8.50 | 8.50 | 0.83% | 1,317,640 |
Nov 27, 2023 | 8.62 | 8.62 | 8.42 | 8.43 | 8.43 | -2.66% | 1,831,863 |
Nov 24, 2023 | 8.57 | 8.69 | 8.50 | 8.66 | 8.66 | 1.05% | 535,570 |
Nov 22, 2023 | 8.50 | 8.65 | 8.46 | 8.57 | 8.57 | 1.42% | 1,581,148 |
Nov 21, 2023 | 8.36 | 8.50 | 8.30 | 8.45 | 8.45 | 0.48% | 1,222,519 |
Nov 20, 2023 | 8.28 | 8.60 | 8.22 | 8.41 | 8.41 | 2.56% | 1,738,864 |
Nov 17, 2023 | 8.20 | 8.33 | 8.06 | 8.20 | 8.20 | 0.86% | 2,440,877 |
Nov 16, 2023 | 7.92 | 8.14 | 7.82 | 8.13 | 8.13 | 2.14% | 1,812,084 |
Nov 15, 2023 | 8.00 | 8.02 | 7.81 | 7.96 | 7.96 | -0.87% | 1,749,711 |
Nov 14, 2023 | 7.87 | 8.03 | 7.84 | 8.03 | 8.03 | 2.55% | 2,143,349 |
Nov 13, 2023 | 8.14 | 8.14 | 7.72 | 7.83 | 7.83 | -3.21% | 2,872,780 |
Nov 10, 2023 | 8.05 | 8.14 | 7.89 | 8.09 | 8.09 | 1.25% | 1,696,144 |
Nov 9, 2023 | 8.00 | 8.03 | 7.81 | 7.99 | 7.99 | 0.38% | 2,990,578 |
Nov 8, 2023 | 8.00 | 8.03 | 7.70 | 7.96 | 7.96 | - | 2,760,029 |
Nov 7, 2023 | 7.59 | 8.40 | 7.50 | 7.96 | 7.96 | 23.03% | 7,878,421 |
Nov 6, 2023 | 6.54 | 6.57 | 6.34 | 6.47 | 6.47 | -0.61% | 1,702,094 |
Nov 3, 2023 | 6.50 | 6.66 | 6.46 | 6.51 | 6.51 | 1.24% | 1,768,038 |
Nov 2, 2023 | 6.41 | 6.51 | 6.40 | 6.43 | 6.43 | 2.06% | 1,074,476 |
Nov 1, 2023 | 6.45 | 6.45 | 6.21 | 6.30 | 6.30 | -2.33% | 1,612,119 |
Oct 31, 2023 | 6.51 | 6.54 | 6.32 | 6.45 | 6.45 | -1.23% | 1,214,142 |
Oct 30, 2023 | 6.58 | 6.71 | 6.51 | 6.53 | 6.53 | 0.46% | 1,036,315 |
Oct 27, 2023 | 6.64 | 6.65 | 6.47 | 6.50 | 6.50 | -1.07% | 1,065,913 |
Oct 26, 2023 | 6.52 | 6.64 | 6.47 | 6.57 | 6.57 | 1.39% | 934,827 |
Oct 25, 2023 | 6.68 | 6.70 | 6.43 | 6.48 | 6.48 | -3.57% | 1,166,180 |
Oct 24, 2023 | 6.66 | 6.83 | 6.66 | 6.72 | 6.72 | 1.20% | 749,118 |
Oct 23, 2023 | 6.70 | 6.78 | 6.62 | 6.64 | 6.64 | -1.48% | 732,457 |
Oct 20, 2023 | 6.81 | 6.87 | 6.68 | 6.74 | 6.74 | -0.74% | 617,573 |
Oct 19, 2023 | 6.85 | 7.00 | 6.79 | 6.79 | 6.79 | -1.31% | 839,145 |
Oct 18, 2023 | 7.02 | 7.07 | 6.82 | 6.88 | 6.88 | -2.82% | 1,920,550 |
Oct 17, 2023 | 6.77 | 7.12 | 6.77 | 7.08 | 7.08 | 4.12% | 1,488,315 |
Oct 16, 2023 | 6.59 | 6.84 | 6.59 | 6.80 | 6.80 | 3.82% | 885,173 |
Oct 13, 2023 | 6.68 | 6.75 | 6.51 | 6.55 | 6.55 | -2.38% | 1,856,791 |
Oct 12, 2023 | 6.83 | 6.89 | 6.64 | 6.71 | 6.71 | -1.61% | 1,496,958 |
Oct 11, 2023 | 6.85 | 6.89 | 6.67 | 6.82 | 6.82 | 1.94% | 928,944 |
Oct 10, 2023 | 6.35 | 6.72 | 6.35 | 6.69 | 6.69 | 4.37% | 2,177,834 |
Oct 9, 2023 | 6.24 | 6.44 | 6.15 | 6.41 | 6.41 | 1.91% | 638,856 |
Oct 6, 2023 | 6.16 | 6.34 | 6.15 | 6.29 | 6.29 | 1.29% | 566,099 |
Oct 5, 2023 | 6.25 | 6.33 | 6.16 | 6.21 | 6.21 | -0.32% | 998,869 |
Oct 4, 2023 | 6.03 | 6.25 | 6.01 | 6.23 | 6.23 | 3.83% | 799,784 |