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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202410.9910.9910.9910.9910.99--
Feb 26, 202410.9911.0010.9910.9910.99-2,163,226
Feb 23, 202410.9911.0010.9810.9910.990.09%4,067,013
Feb 22, 202410.9811.0010.9810.9810.980.09%2,924,500
Feb 21, 202410.9710.9810.9710.9710.97-0.09%1,185,337
Feb 20, 202410.9710.9810.9710.9810.980.18%1,651,989
Feb 16, 202410.9710.9810.9610.9610.96-1,189,562
Feb 15, 202410.9710.9810.9610.9610.96-0.09%1,365,481
Feb 14, 202410.9610.9710.9610.9710.970.09%858,525
Feb 13, 202410.9610.9710.9510.9610.96-0.09%2,010,151
Feb 12, 202410.9510.9710.9510.9710.970.18%1,411,272
Feb 9, 202410.9610.9710.9510.9510.95-0.09%4,040,531
Feb 8, 202410.9510.9710.9510.9610.960.09%915,082
Feb 7, 202410.9610.9610.9510.9510.95-575,819
Feb 6, 202410.9510.9610.9510.9510.95-2,594,122
Feb 5, 202410.9510.9610.9410.9510.95-1,284,039
Feb 2, 202410.9510.9510.9410.9510.950.09%884,342
Feb 1, 202410.9410.9610.9410.9410.94-1,184,088
Jan 31, 202410.9510.9510.9410.9410.94-0.09%928,417
Jan 30, 202410.9410.9510.9410.9510.95-4,966,247
Jan 29, 202410.9410.9510.9410.9510.950.09%1,012,893
Jan 26, 202410.9410.9510.9410.9410.94-572,056
Jan 25, 202410.9510.9510.9410.9410.94-1,869,246
Jan 24, 202410.9410.9510.9310.9410.94-0.09%3,079,449
Jan 23, 202410.9310.9510.9310.9510.950.18%2,605,242
Jan 22, 202410.9410.9610.9310.9310.93-0.09%1,131,182
Jan 19, 202410.9310.9410.9110.9410.940.09%1,463,344
Jan 18, 202410.9210.9310.9110.9310.930.09%1,360,794
Jan 17, 202410.9010.9210.9010.9210.920.09%399,697
Jan 16, 202410.9110.9210.9110.9110.91-0.09%942,066
Jan 12, 202410.9210.9210.9010.9210.920.09%474,615
Jan 11, 202410.9110.9210.9010.9110.910.09%3,857,889
Jan 10, 202410.9010.9410.9010.9010.90-4,468,656
Jan 9, 202410.8810.9110.8810.9010.90-1,636,149
Jan 8, 202410.8910.9110.8910.9010.900.09%2,011,459
Jan 5, 202410.8910.9010.8810.8910.89-2,187,625
Jan 4, 202410.8810.9410.8710.8910.890.18%3,698,818
Jan 3, 202410.8910.9010.8610.8710.87-0.18%4,987,741
Jan 2, 202410.8710.9010.8610.8910.890.09%5,381,696
Dec 29, 202310.9110.9210.8810.8810.88-0.27%1,754,706
Dec 28, 202310.8910.9310.8810.9110.910.28%1,703,833
Dec 27, 202310.9210.9310.8810.8810.88-0.27%797,429
Dec 26, 202310.9310.9410.9110.9110.91-0.09%1,041,335
Dec 22, 202310.9310.9310.9110.9210.92-0.27%745,743
Dec 21, 202310.9110.9510.9010.9510.950.37%1,545,981
Dec 20, 202310.8810.9310.8610.9110.910.18%3,211,904
Dec 19, 202310.8910.9010.8810.8910.89-1,180,291
Dec 18, 202310.8710.8910.8510.8910.890.28%1,691,187
Dec 15, 202310.8810.8910.8610.8610.86-0.18%3,567,320
Dec 14, 202310.8910.9010.8610.8810.88-0.09%4,505,392