Rover Group Inc (ROVR) Historical Stock Data
10.99 ↑0.00 (0.00%)
As of February 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ROVR is up 0.02% a day on average. There have been 23 days where Rover Group Inc closed green and 7 days where ROVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 10.99 | 10.99 | ↑$0.00 (0.00%) | 10.99 | 11.00 | 2.16M |
| 2024-02-23 | 10.99 | 10.99 | ↑$0.00 (0.00%) | 10.98 | 11.00 | 4.07M |
| 2024-02-22 | 10.98 | 10.98 | ↑$0.00 (0.00%) | 10.98 | 11.00 | 2.92M |
| 2024-02-21 | 10.97 | 10.97 | ↑$0.00 (0.00%) | 10.97 | 10.98 | 1.19M |
| 2024-02-20 | 10.97 | 10.98 | ↑$0.01 (0.09%) | 10.97 | 10.98 | 1.65M |
| 2024-02-16 | 10.97 | 10.96 | ↓$0.01 (-0.09%) | 10.96 | 10.98 | 1.19M |
| 2024-02-15 | 10.97 | 10.96 | ↓$0.01 (-0.09%) | 10.96 | 10.98 | 1.37M |
| 2024-02-14 | 10.96 | 10.97 | ↑$0.01 (0.09%) | 10.96 | 10.97 | 858.53K |
| 2024-02-13 | 10.96 | 10.96 | ↑$0.00 (0.00%) | 10.95 | 10.97 | 2.01M |
| 2024-02-12 | 10.95 | 10.97 | ↑$0.02 (0.18%) | 10.95 | 10.97 | 1.41M |
| 2024-02-09 | 10.96 | 10.95 | ↓$0.01 (-0.09%) | 10.95 | 10.97 | 4.04M |
| 2024-02-08 | 10.95 | 10.96 | ↑$0.01 (0.09%) | 10.95 | 10.97 | 0.92M |
| 2024-02-07 | 10.96 | 10.95 | ↓$0.01 (-0.09%) | 10.95 | 10.96 | 575.82K |
| 2024-02-06 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 10.96 | 2.59M |
| 2024-02-05 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.94 | 10.96 | 1.28M |
| 2024-02-02 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.94 | 10.95 | 884.14K |
| 2024-02-01 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.96 | 1.18M |
| 2024-01-31 | 10.95 | 10.94 | ↓$0.01 (-0.09%) | 10.94 | 10.95 | 0.93M |
| 2024-01-30 | 10.94 | 10.95 | ↑$0.01 (0.09%) | 10.94 | 10.95 | 4.97M |
| 2024-01-29 | 10.94 | 10.95 | ↑$0.01 (0.09%) | 10.94 | 10.95 | 1.01M |
| 2024-01-26 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.95 | 473.41K |
| 2024-01-25 | 10.95 | 10.94 | ↓$0.01 (-0.09%) | 10.94 | 10.95 | 1.83M |
| 2024-01-24 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.93 | 10.95 | 3.07M |
| 2024-01-23 | 10.93 | 10.95 | ↑$0.02 (0.18%) | 10.93 | 10.95 | 2.60M |
| 2024-01-22 | 10.94 | 10.93 | ↓$0.01 (-0.09%) | 10.93 | 10.96 | 1.13M |
| 2024-01-19 | 10.93 | 10.94 | ↑$0.01 (0.09%) | 10.91 | 10.94 | 1.46M |
| 2024-01-18 | 10.92 | 10.93 | ↑$0.01 (0.09%) | 10.92 | 10.93 | 1.35M |
| 2024-01-17 | 10.90 | 10.92 | ↑$0.02 (0.18%) | 10.90 | 10.92 | 399.70K |
| 2024-01-16 | 10.91 | 10.91 | ↑$0.00 (0.00%) | 10.91 | 10.92 | 0.93M |
| 2024-01-12 | 10.92 | 10.92 | ↑$0.00 (0.00%) | 10.91 | 10.92 | 437.17K |
Create an account or log in to view more rows.
$ROVR has just been halted from trading.
$ROVR gonna come down hard today
$ROVR Another boring day I believe
$ROVR where’s the WSB guys at? Still sleeping?
$ROVR power hour will be fucking crazy
$ROVR it's true....
$ROVR Of course
$ROVR unstoppable up wow
$ROVR Of course
$ROVR trash