FinancialContent is the trusted provider of stock market information to the media industry.
IROBOT RG (NQ: IRBT)
61.87 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EDT, May 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 23, 2018 62.86 63.03 61.39 61.87 655,664 -1.29(-2.04%)
May 22, 2018 63.26 64.54 63.07 63.16 621,578 +0.27(+0.43%)
May 21, 2018 62.80 62.94 62.11 62.89 634,202 +0.46(+0.74%)
May 18, 2018 62.89 62.89 62.18 62.43 464,063 -0.45(-0.72%)
May 17, 2018 62.30 63.38 62.23 62.88 693,248 +0.57(+0.91%)
May 16, 2018 61.65 62.85 61.51 62.31 461,984 +1.05(+1.71%)
May 15, 2018 61.86 61.96 60.05 61.26 661,008 -1.04(-1.67%)
May 14, 2018 62.47 63.15 62.09 62.30 509,562 -0.06(-0.10%)
May 11, 2018 61.93 62.60 61.49 62.36 485,158 +0.43(+0.69%)
May 10, 2018 62.32 62.77 61.75 61.93 584,901 -0.13(-0.21%)
May 09, 2018 62.29 62.56 61.52 62.06 517,879 -0.21(-0.34%)
May 08, 2018 61.88 62.34 61.37 62.27 498,018 +0.51(+0.83%)
May 07, 2018 60.31 61.92 59.75 61.76 824,657 +1.74(+2.90%)
May 04, 2018 56.88 60.15 56.80 60.02 850,557 +2.84(+4.97%)
May 03, 2018 58.03 58.42 56.61 57.18 654,234 -1.13(-1.94%)
May 02, 2018 57.65 58.80 57.24 58.31 549,676 +0.48(+0.83%)
May 01, 2018 58.03 58.33 56.76 57.83 709,338 -0.53(-0.91%)
Apr 30, 2018 58.52 58.83 58.02 58.36 616,508 -0.22(-0.38%)
Apr 27, 2018 58.20 59.46 57.65 58.58 1,151,005 +0.34(+0.58%)
Apr 26, 2018 57.07 59.97 57.00 58.24 1,423,116 +1.18(+2.07%)
Apr 25, 2018 61.88 61.91 56.90 57.06 2,951,499 -2.02(-3.42%)
Apr 24, 2018 60.31 61.92 58.84 59.08 2,175,565 -0.87(-1.45%)
Apr 23, 2018 62.46 62.98 58.41 59.95 2,061,772 -3.93(-6.15%)
Apr 20, 2018 63.46 64.01 61.51 63.88 1,651,047 +0.21(+0.33%)
Apr 19, 2018 65.89 65.89 61.40 63.67 2,521,666 +1.87(+3.03%)
Apr 18, 2018 63.77 64.15 61.01 61.80 2,219,135 -1.67(-2.63%)
Apr 17, 2018 67.25 67.34 63.29 63.47 1,323,545 -3.49(-5.21%)
Apr 16, 2018 66.15 67.58 65.46 66.96 654,835 +1.21(+1.84%)
Apr 13, 2018 67.86 67.99 65.43 65.75 568,697 -1.63(-2.42%)
Apr 12, 2018 67.21 67.99 66.66 67.38 517,531 +0.59(+0.88%)
Apr 11, 2018 66.43 67.82 66.40 66.79 432,451 -0.18(-0.27%)
Apr 10, 2018 66.81 67.61 65.84 66.97 507,470 +1.33(+2.03%)
Apr 09, 2018 66.94 67.75 65.56 65.64 483,365 -0.78(-1.17%)
Apr 06, 2018 66.99 67.94 65.57 66.42 458,990 -1.38(-2.04%)
Apr 05, 2018 67.13 68.12 66.09 67.80 559,699 +1.04(+1.56%)
Apr 04, 2018 63.25 67.42 63.25 66.76 729,677 +1.27(+1.94%)
Apr 03, 2018 64.31 65.82 63.88 65.49 567,130 +1.89(+2.97%)
Apr 02, 2018 63.98 63.98 62.02 63.60 505,019 -0.59(-0.92%)
Mar 29, 2018 64.19 64.19 64.19 0 +1.10(+1.74%)
Mar 28, 2018 65.59 65.85 63.03 63.09 565,571 -2.51(-3.83%)
Mar 27, 2018 68.06 68.15 65.24 65.60 478,640 -2.10(-3.10%)
Mar 26, 2018 68.14 68.35 66.41 67.70 473,344 +0.98(+1.47%)
Mar 23, 2018 65.97 68.47 65.83 66.72 673,367 +0.22(+0.33%)
Mar 22, 2018 68.32 69.46 66.47 66.50 533,614 -2.71(-3.92%)
Mar 21, 2018 67.69 69.40 67.60 69.21 416,168 +1.35(+1.99%)
Mar 20, 2018 67.02 67.88 66.19 67.86 403,463 +0.96(+1.43%)
Mar 19, 2018 69.46 69.58 65.91 66.90 865,806 -3.23(-4.61%)
Mar 16, 2018 69.86 70.26 68.65 70.13 983,803 +0.26(+0.37%)
Mar 15, 2018 69.67 70.79 68.42 69.87 420,252 +0.30(+0.43%)
Mar 14, 2018 69.74 70.07 68.41 69.57 460,265 +0.45(+0.65%)
Mar 13, 2018 70.47 71.93 68.15 69.12 762,233 -1.15(-1.64%)
Mar 12, 2018 68.39 70.46 68.31 70.27 788,464 +1.86(+2.72%)
Mar 09, 2018 67.76 68.90 67.34 68.41 767,255 +1.48(+2.21%)
Mar 08, 2018 69.62 69.63 66.60 66.93 775,569 -2.35(-3.39%)
Mar 07, 2018 67.63 68.95 67.55 69.28 552,275 +0.61(+0.89%)
Mar 06, 2018 68.93 70.36 68.06 68.67 766,672 +0.14(+0.20%)
Mar 05, 2018 67.49 69.75 67.49 68.53 693,735 +1.14(+1.69%)
Mar 02, 2018 64.95 67.66 64.06 67.39 585,180 +1.74(+2.65%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More