Rank One Computing Corporation - Common stock (ROC)

6.0500
+0.00 (0.00%)
NASDAQ· Last Trade: May 15th, 4:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rank One Computing Corporation - Common stock (ROC)

DateOpenHighLowCloseVolumeAdjusted Close
5/14/20266.166.296.026.0518,6896.05
5/13/20265.936.305.936.0526,3536.05
5/12/20265.996.215.855.9330,1285.93
5/11/20265.946.105.855.9646,0995.96
5/08/20266.106.125.805.8022,4295.80
5/07/20266.066.205.715.7152,6575.71
5/06/20266.116.196.056.0512,0636.05
5/05/20266.086.296.056.059,6046.05
5/04/20266.386.696.056.0739,0326.07
5/01/20266.276.326.086.2412,7086.24
4/30/20266.066.366.016.1513,3936.15
4/29/20266.556.566.056.2329,3066.23
4/28/20266.296.606.206.6012,1066.60
4/27/20266.606.676.216.2927,9996.29
4/24/20265.986.705.506.5989,1956.59
4/23/20266.156.175.805.8115,4615.81
4/22/20266.006.286.006.0915,9206.09
4/21/20266.226.376.036.039,8076.03
4/20/20266.166.696.106.1623,8236.16
4/17/20266.206.706.186.1847,9986.18
4/16/20266.456.606.236.3215,8386.32
4/15/20266.456.596.276.4415,0656.44
4/14/20266.366.476.036.298,8766.29
4/13/20266.396.526.116.328,5906.32
4/10/20266.706.765.506.4175,1606.41
4/09/20266.646.706.386.6513,7566.65
4/08/20267.197.196.506.7218,8596.72
4/07/20267.237.396.856.9628,5136.96
4/06/20267.347.346.987.0927,9137.09
4/02/20267.217.326.907.3127,4727.31
4/01/20267.257.336.857.1632,2647.16
3/31/20266.507.136.336.9941,8566.99
3/30/20266.807.046.346.6636,6436.66
3/27/20267.487.506.746.8172,7026.81
3/26/20266.557.166.557.1634,6847.16
3/25/20267.477.476.326.4228,5486.42
3/24/20267.447.496.676.8234,3326.82
3/23/20267.257.806.627.10102,3817.10
3/20/20266.757.246.327.2424,3667.24
3/19/20266.606.776.256.5226,3186.52
3/18/20266.826.826.496.4925,0806.49
3/17/20266.596.826.376.8237,9676.82
3/16/20266.506.706.126.5436,2316.54
3/13/20266.346.976.136.3470,1876.34
3/12/20266.236.396.026.2036,9416.20
3/11/20266.356.355.956.058,6956.05
3/10/20266.406.455.856.0544,8186.05
3/09/20266.476.786.246.3750,0106.37
3/06/20265.797.515.756.36152,3926.36
3/05/20265.936.055.655.81162,5665.81
3/04/20266.006.055.855.9346,7385.93
3/03/20266.026.185.755.8056,8025.80
3/02/20266.596.706.076.10116,0806.10
2/27/20266.216.746.066.5099,4076.50
2/26/20266.636.635.816.17104,7146.17
2/25/20265.866.775.766.3889,4536.38
2/24/20265.385.805.305.8057,9415.80
2/23/20266.006.055.155.30382,5555.30
2/20/20266.306.705.686.162,080,4236.16