Rank One Computing Corporation (ROC) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 3.78 | 3.85 | 3.62 | 3.62 | 3.62 | +0.00% | 10,664 | 0.37 |
| Nov 03, 2026 | 3.74 | 3.84 | 3.53 | 3.62 | 3.62 | -2.43% | 43,299 | 1.53 |
| Nov 02, 2026 | 3.62 | 3.87 | 3.53 | 3.71 | 3.71 | +5.40% | 42,844 | 1.53 |
| Oct 30, 2026 | 3.61 | 3.90 | 3.52 | 3.52 | 3.52 | -5.88% | 35,656 | 1.26 |
| Oct 29, 2026 | 3.40 | 3.76 | 3.40 | 3.74 | 3.74 | +2.19% | 40,040 | 1.45 |
| Oct 28, 2026 | 3.36 | 3.75 | 3.35 | 3.66 | 3.66 | +9.25% | 23,903 | 0.87 |
| Oct 27, 2026 | 3.44 | 3.53 | 3.35 | 3.35 | 3.35 | -2.90% | 6,698 | 0.24 |
| Oct 26, 2026 | 3.55 | 3.55 | 3.35 | 3.45 | 3.45 | -4.70% | 20,289 | 0.69 |
| Oct 23, 2026 | 3.29 | 3.69 | 3.29 | 3.62 | 3.62 | +3.72% | 4,779 | 0.15 |
| Oct 22, 2026 | 3.56 | 3.58 | 3.35 | 3.49 | 3.49 | -3.06% | 7,882 | 0.25 |
| Oct 21, 2026 | 3.56 | 3.69 | 3.56 | 3.60 | 3.60 | -0.55% | 5,575 | 0.17 |
| Oct 20, 2026 | 3.56 | 3.67 | 3.50 | 3.62 | 3.62 | +1.69% | 13,670 | 0.40 |
| Oct 19, 2026 | 3.90 | 3.90 | 3.55 | 3.56 | 3.56 | -2.47% | 13,357 | 0.38 |
| Oct 16, 2026 | 3.71 | 3.71 | 3.64 | 3.65 | 3.65 | -5.44% | 10,097 | 0.28 |
| Oct 15, 2026 | 3.60 | 3.90 | 3.60 | 3.86 | 3.86 | +1.18% | 21,001 | 0.57 |
| Oct 14, 2026 | 3.99 | 3.99 | 3.80 | 3.82 | 3.82 | -0.13% | 29,877 | 0.82 |
| Oct 13, 2026 | 3.83 | 3.98 | 3.80 | 3.82 | 3.82 | -2.30% | 11,083 | 0.29 |
| Oct 12, 2026 | 3.87 | 4.06 | 3.85 | 3.91 | 3.91 | +0.77% | 23,068 | 0.60 |
| Oct 09, 2026 | 3.69 | 3.93 | 3.60 | 3.88 | 3.88 | +9.30% | 39,384 | 1.02 |
| Oct 08, 2026 | 3.74 | 4.01 | 3.55 | 3.55 | 3.55 | -4.83% | 26,733 | 0.70 |
| Oct 07, 2026 | 3.80 | 4.15 | 3.62 | 3.73 | 3.73 | +0.00% | 72,315 | 1.92 |
| Oct 06, 2026 | 3.91 | 4.05 | 3.71 | 3.73 | 3.73 | -5.81% | 37,367 | 0.99 |
| Oct 05, 2026 | 4.10 | 4.14 | 3.95 | 3.96 | 3.96 | -3.18% | 12,354 | 0.32 |
| Oct 02, 2026 | 4.07 | 4.21 | 4.00 | 4.09 | 4.09 | +0.99% | 33,948 | 0.89 |
| Oct 01, 2026 | 4.02 | 4.20 | 3.93 | 4.05 | 4.05 | +1.25% | 34,745 | 0.91 |
| Sep 30, 2026 | 3.90 | 4.24 | 3.90 | 4.00 | 4.00 | +2.30% | 22,337 | 0.59 |
| Sep 29, 2026 | 4.22 | 4.27 | 3.91 | 3.91 | 3.91 | -7.35% | 66,313 | 1.79 |
| Sep 28, 2026 | 4.36 | 4.49 | 4.20 | 4.22 | 4.22 | +4.20% | 145,432 | 4.05 |
| Sep 25, 2026 | 4.06 | 4.20 | 4.00 | 4.05 | 4.05 | -2.06% | 16,572 | 0.46 |
| Sep 24, 2026 | 4.18 | 4.18 | 4.01 | 4.14 | 4.14 | -1.08% | 38,648 | 1.07 |
| Sep 23, 2026 | 4.25 | 4.54 | 4.12 | 4.18 | 4.18 | -1.65% | 14,868 | 0.40 |
| Sep 22, 2026 | 4.30 | 4.38 | 4.20 | 4.25 | 4.25 | +0.24% | 37,231 | 0.93 |
| Sep 21, 2026 | 4.24 | 4.35 | 4.12 | 4.24 | 4.24 | +2.17% | 43,862 | 0.62 |
| Sep 18, 2026 | 4.50 | 4.51 | 4.06 | 4.15 | 4.15 | -6.32% | 57,711 | 0.82 |
| Sep 17, 2026 | 4.40 | 4.61 | 4.37 | 4.43 | 4.43 | -0.67% | 19,865 | 0.28 |
| Sep 16, 2026 | 4.25 | 4.52 | 4.21 | 4.46 | 4.46 | +4.69% | 11,658 | 0.16 |
| Sep 15, 2026 | 4.22 | 4.30 | 4.22 | 4.26 | 4.26 | -2.29% | 11,573 | 0.16 |
| Sep 14, 2026 | 4.32 | 4.37 | 4.25 | 4.36 | 4.36 | +2.59% | 7,755 | 0.11 |
| Sep 11, 2026 | 4.23 | 4.40 | 4.00 | 4.25 | 4.25 | -1.16% | 40,036 | 0.54 |
| Sep 10, 2026 | 4.37 | 4.37 | 4.28 | 4.30 | 4.30 | -0.92% | 5,833 | 0.08 |
| Sep 09, 2026 | 4.34 | 4.42 | 4.32 | 4.34 | 4.34 | -0.46% | 9,349 | 0.13 |
| Sep 08, 2026 | 4.29 | 4.43 | 4.14 | 4.36 | 4.36 | +3.07% | 11,983 | 0.16 |
| Sep 07, 2026 | 4.16 | 4.33 | 4.16 | 4.23 | 4.23 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.16 | 4.33 | 4.16 | 4.23 | 4.23 | +1.93% | 12,547 | 0.17 |
| Sep 03, 2026 | 4.15 | 4.30 | 4.12 | 4.15 | 4.15 | +1.22% | 6,823 | 0.09 |
| Sep 02, 2026 | 4.16 | 4.27 | 4.10 | 4.10 | 4.10 | -0.49% | 14,859 | 0.20 |
| Sep 01, 2026 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 16,380 | 0.22 |
| Aug 31, 2026 | 4.34 | 4.35 | 4.13 | 4.17 | 4.17 | -3.02% | 9,187 | 0.12 |
| Aug 28, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | +3.37% | 15,416 | 0.20 |
| Aug 27, 2026 | 4.15 | 4.34 | 4.15 | 4.16 | 4.16 | -0.24% | 38,791 | 0.51 |
