Rank One Computing Corporation - Common stock (ROC)
4.3100
-0.1800 (-4.01%)
NASDAQ· Last Trade: Aug 14th, 10:05 AM EDT
Historical Prices For Rank One Computing Corporation - Common stock (ROC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/13/2026 | 4.29 | 4.62 | 4.29 | 4.49 | 43,892 | 4.49 |
| 8/12/2026 | 4.50 | 4.50 | 4.25 | 4.29 | 30,579 | 4.29 |
| 8/11/2026 | 4.30 | 4.42 | 4.23 | 4.24 | 25,442 | 4.24 |
| 8/10/2026 | 4.41 | 4.46 | 4.22 | 4.26 | 72,388 | 4.26 |
| 8/07/2026 | 4.98 | 5.00 | 4.37 | 4.41 | 67,919 | 4.41 |
| 8/06/2026 | 5.02 | 5.02 | 4.64 | 4.91 | 4,910 | 4.91 |
| 8/05/2026 | 5.00 | 5.16 | 4.57 | 4.95 | 25,006 | 4.95 |
| 8/04/2026 | 4.52 | 5.22 | 4.42 | 5.10 | 52,670 | 5.10 |
| 8/03/2026 | 4.38 | 4.67 | 4.38 | 4.59 | 5,534 | 4.59 |
| 7/31/2026 | 4.45 | 4.54 | 4.41 | 4.42 | 11,416 | 4.42 |
| 7/30/2026 | 4.70 | 4.72 | 4.34 | 4.49 | 62,484 | 4.49 |
| 7/29/2026 | 4.31 | 5.09 | 4.31 | 4.33 | 73,273 | 4.33 |
| 7/28/2026 | 4.55 | 4.56 | 4.22 | 4.27 | 175,371 | 4.27 |
| 7/27/2026 | 4.41 | 4.72 | 4.41 | 4.70 | 10,594 | 4.70 |
| 7/24/2026 | 4.75 | 4.76 | 4.40 | 4.44 | 103,058 | 4.44 |
| 7/23/2026 | 4.75 | 4.86 | 4.62 | 4.69 | 47,081 | 4.69 |
| 7/22/2026 | 4.94 | 5.03 | 4.81 | 4.83 | 96,252 | 4.83 |
| 7/21/2026 | 4.91 | 5.03 | 4.83 | 4.95 | 66,945 | 4.95 |
| 7/20/2026 | 5.09 | 5.13 | 4.87 | 4.93 | 47,600 | 4.93 |
| 7/17/2026 | 4.79 | 5.27 | 4.79 | 5.14 | 27,521 | 5.14 |
| 7/16/2026 | 5.07 | 5.14 | 4.74 | 4.84 | 92,127 | 4.84 |
| 7/15/2026 | 5.22 | 5.41 | 5.00 | 5.00 | 42,038 | 5.00 |
| 7/14/2026 | 5.15 | 5.36 | 4.96 | 5.28 | 64,735 | 5.28 |
| 7/13/2026 | 5.04 | 5.13 | 4.94 | 5.13 | 14,235 | 5.13 |
| 7/10/2026 | 4.75 | 5.19 | 4.74 | 5.04 | 20,398 | 5.04 |
| 7/09/2026 | 5.15 | 5.25 | 4.73 | 4.84 | 54,481 | 4.84 |
| 7/08/2026 | 5.03 | 5.55 | 4.96 | 5.30 | 32,687 | 5.30 |
| 7/07/2026 | 4.99 | 5.26 | 4.81 | 5.13 | 36,130 | 5.13 |
| 7/06/2026 | 4.92 | 5.25 | 4.92 | 4.98 | 21,870 | 4.98 |
| 7/02/2026 | 5.30 | 5.38 | 5.00 | 5.00 | 26,865 | 5.00 |
| 7/01/2026 | 5.22 | 5.50 | 4.88 | 5.26 | 73,230 | 5.26 |
| 6/30/2026 | 5.57 | 5.70 | 5.15 | 5.27 | 36,578 | 5.27 |
| 6/29/2026 | 5.94 | 5.94 | 5.41 | 5.65 | 28,753 | 5.65 |
| 6/26/2026 | 5.24 | 5.97 | 5.09 | 5.97 | 94,594 | 5.97 |
| 6/25/2026 | 4.04 | 5.50 | 3.98 | 5.21 | 202,520 | 5.21 |
| 6/24/2026 | 3.85 | 4.63 | 3.71 | 4.54 | 1,948,421 | 4.54 |
| 6/23/2026 | 4.40 | 4.79 | 4.35 | 4.35 | 66,158 | 4.35 |
| 6/22/2026 | 4.54 | 4.65 | 4.37 | 4.44 | 39,449 | 4.44 |
| 6/18/2026 | 4.76 | 4.88 | 4.40 | 4.51 | 118,757 | 4.51 |
| 6/17/2026 | 4.73 | 4.87 | 4.56 | 4.72 | 36,403 | 4.72 |
| 6/16/2026 | 4.78 | 5.02 | 4.60 | 4.67 | 62,314 | 4.67 |
| 6/15/2026 | 4.50 | 4.82 | 4.45 | 4.68 | 47,440 | 4.68 |
| 6/12/2026 | 4.54 | 4.70 | 4.37 | 4.47 | 32,526 | 4.47 |
| 6/11/2026 | 4.51 | 4.76 | 4.36 | 4.46 | 38,212 | 4.46 |
| 6/10/2026 | 4.51 | 5.07 | 4.51 | 4.51 | 18,146 | 4.51 |
| 6/09/2026 | 4.68 | 4.77 | 4.55 | 4.58 | 16,364 | 4.58 |
| 6/08/2026 | 4.72 | 5.00 | 4.52 | 4.66 | 23,081 | 4.66 |
| 6/05/2026 | 4.91 | 5.30 | 4.64 | 4.69 | 20,578 | 4.69 |
| 6/04/2026 | 4.64 | 4.96 | 4.59 | 4.84 | 11,740 | 4.84 |
| 6/03/2026 | 4.76 | 4.79 | 4.50 | 4.60 | 54,985 | 4.60 |
| 6/02/2026 | 4.85 | 4.93 | 4.67 | 4.78 | 42,046 | 4.78 |
| 6/01/2026 | 5.08 | 5.08 | 4.81 | 4.81 | 35,845 | 4.81 |
| 5/29/2026 | 5.03 | 5.06 | 4.97 | 5.04 | 35,287 | 5.04 |
| 5/28/2026 | 4.97 | 5.32 | 4.91 | 4.97 | 49,761 | 4.97 |
| 5/27/2026 | 5.23 | 5.35 | 4.90 | 4.97 | 32,350 | 4.97 |
| 5/26/2026 | 4.95 | 5.13 | 4.88 | 5.06 | 49,908 | 5.06 |
| 5/22/2026 | 4.70 | 5.14 | 4.70 | 4.81 | 49,607 | 4.81 |
| 5/21/2026 | 4.70 | 4.87 | 4.57 | 4.75 | 37,680 | 4.75 |
| 5/20/2026 | 4.62 | 4.89 | 4.52 | 4.60 | 47,629 | 4.60 |
| 5/19/2026 | 5.00 | 5.20 | 4.41 | 4.60 | 69,174 | 4.60 |
| 5/18/2026 | 5.77 | 6.12 | 4.62 | 4.86 | 128,711 | 4.86 |
| 5/15/2026 | 6.01 | 6.12 | 5.62 | 5.77 | 60,148 | 5.77 |
| 5/14/2026 | 6.16 | 6.29 | 6.02 | 6.05 | 18,689 | 6.05 |