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 |