Eaglerock Land LLC Class A EROK
NYSE · United States · Finance
$20.80+0.53 (+2.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20.80 | +2.61% | $20.61 | $21.41 | $20.10 | 330.50K |
| 2026-09-29 | $20.27 | -5.24% | $21.25 | $21.49 | $20.10 | 346.60K |
| 2026-09-28 | $21.39 | -0.83% | $21.96 | $22.06 | $21.35 | 229.80K |
| 2026-09-25 | $21.57 | -2.00% | $21.97 | $22.13 | $21.32 | 161.40K |
| 2026-09-24 | $22.01 | -0.36% | $22.29 | $22.65 | $21.62 | 128.20K |
| 2026-09-23 | $22.09 | -1.03% | $22.62 | $22.82 | $22.00 | 171.20K |
| 2026-09-22 | $22.32 | -5.50% | $23.29 | $23.84 | $22.19 | 237.20K |
| 2026-09-21 | $23.62 | -0.13% | $23.72 | $24.46 | $23.04 | 127.60K |
| 2026-09-18 | $23.65 | -0.67% | $23.92 | $24.01 | $23.56 | 73.50K |
| 2026-09-17 | $23.81 | -0.33% | $23.81 | $24.27 | $23.70 | 75.50K |
| 2026-09-16 | $23.89 | -2.09% | $24.35 | $24.41 | $23.66 | 95.20K |
| 2026-09-15 | $24.40 | +1.67% | $23.95 | $24.56 | $23.95 | 51.60K |
| 2026-09-14 | $24.00 | -5.14% | $25.11 | $25.71 | $23.95 | 91.50K |
| 2026-09-11 | $25.30 | -0.55% | $25.14 | $25.75 | $25.00 | 113.30K |
| 2026-09-10 | $25.44 | -2.94% | $26.55 | $26.56 | $25.29 | 200.90K |
| 2026-09-09 | $26.21 | -0.19% | $26.37 | $26.58 | $25.80 | 97.00K |
| 2026-09-08 | $26.26 | +1.59% | $26.12 | $26.53 | $25.92 | 174.60K |
| 2026-09-04 | $25.85 | +0.15% | $25.79 | $26.05 | $25.41 | 122.20K |
| 2026-09-03 | $25.81 | +0.62% | $25.67 | $26.10 | $25.41 | 132.00K |
| 2026-09-02 | $25.65 | +1.66% | $25.19 | $25.81 | $24.97 | 138.90K |
| 2026-09-01 | $25.23 | -0.67% | $25.72 | $25.72 | $24.71 | 91.00K |
| 2026-08-31 | $25.40 | +3.13% | $24.92 | $25.54 | $24.41 | 133.70K |
| 2026-08-28 | $24.63 | -0.44% | $24.90 | $25.63 | $24.44 | 101.50K |
| 2026-08-27 | $24.74 | +0.61% | $24.49 | $24.90 | $24.21 | 74.80K |
| 2026-08-26 | $24.59 | -3.38% | $25.30 | $25.64 | $24.42 | 112.10K |
| 2026-08-25 | $25.45 | -1.70% | $25.74 | $26.12 | $25.22 | 78.10K |
| 2026-08-24 | $25.89 | -2.67% | $26.80 | $27.16 | $25.50 | 108.90K |
| 2026-08-21 | $26.60 | +1.68% | $26.52 | $27.42 | $26.52 | 164.40K |
| 2026-08-20 | $26.16 | +3.93% | $25.42 | $26.88 | $25.42 | 233.00K |
| 2026-08-19 | $25.17 | -2.44% | $25.81 | $26.16 | $24.80 | 119.60K |
| 2026-08-18 | $25.80 | +0.66% | $25.70 | $26.97 | $25.29 | 171.50K |
| 2026-08-17 | $25.63 | +2.44% | $25.30 | $26.22 | $25.06 | 148.20K |
| 2026-08-14 | $25.02 | -0.75% | $25.37 | $25.37 | $24.26 | 138.50K |
| 2026-08-13 | $25.21 | +3.02% | $24.60 | $25.34 | $23.82 | 168.90K |
| 2026-08-12 | $24.47 | -5.34% | $25.89 | $26.16 | $23.84 | 812.50K |
| 2026-08-11 | $25.85 | +6.29% | $24.00 | $26.33 | $24.00 | 424.30K |
| 2026-08-10 | $24.32 | +5.88% | $23.49 | $24.46 | $23.22 | 185.50K |
| 2026-08-07 | $22.97 | -0.56% | $22.64 | $23.57 | $22.64 | 152.90K |
| 2026-08-06 | $23.10 | +4.81% | $22.04 | $23.60 | $22.04 | 278.10K |
| 2026-08-05 | $22.04 | +0.64% | $21.96 | $22.16 | $21.35 | 91.90K |
| 2026-08-04 | $21.90 | -0.90% | $21.88 | $22.05 | $21.33 | 166.40K |
| 2026-08-03 | $22.10 | -1.30% | $22.49 | $22.74 | $21.57 | 99.50K |
| 2026-07-31 | $22.39 | +5.02% | $21.58 | $22.43 | $21.04 | 92.40K |
| 2026-07-30 | $21.32 | +2.45% | $21.03 | $21.74 | $20.87 | 95.60K |
| 2026-07-29 | $20.81 | +0.68% | $20.90 | $21.50 | $20.72 | 163.60K |
| 2026-07-28 | $20.67 | -5.10% | $21.84 | $21.91 | $20.54 | 146.50K |
| 2026-07-27 | $21.78 | -1.67% | $22.14 | $22.34 | $21.75 | 87.10K |
| 2026-07-24 | $22.15 | -0.76% | $22.39 | $22.77 | $22.10 | 232.00K |
| 2026-07-23 | $22.32 | +0.63% | $22.11 | $22.71 | $21.59 | 110.50K |
| 2026-07-22 | $22.18 | +4.97% | $21.15 | $22.69 | $21.01 | 144.30K |
| 2026-07-21 | $21.13 | +4.14% | $20.35 | $21.50 | $20.24 | 254.70K |
| 2026-07-20 | $20.29 | -0.34% | $20.47 | $21.06 | $20.20 | 94.80K |
| 2026-07-17 | $20.36 | -1.40% | $20.75 | $21.24 | $20.13 | 247.50K |
| 2026-07-16 | $20.65 | -4.84% | $21.96 | $22.43 | $20.65 | 193.10K |
| 2026-07-15 | $21.70 | -0.50% | $22.05 | $22.07 | $21.49 | 108.40K |
| 2026-07-14 | $21.81 | +0.37% | $21.98 | $22.45 | $21.40 | 106.70K |
| 2026-07-13 | $21.73 | +2.84% | $21.37 | $21.84 | $21.06 | 105.30K |
| 2026-07-10 | $21.13 | -2.63% | $21.71 | $21.71 | $20.90 | 98.70K |
| 2026-07-09 | $21.70 | -0.78% | $22.12 | $22.13 | $21.46 | 81.00K |
| 2026-07-08 | $21.87 | +4.59% | $21.08 | $22.12 | $20.50 | 112.20K |
| 2026-07-07 | $20.91 | -0.57% | $20.93 | $21.08 | $20.42 | 210.60K |
| 2026-07-06 | $21.03 | +2.54% | $20.37 | $21.24 | $20.11 | 250.80K |
| 2026-07-02 | $20.51 | -3.25% | $21.36 | $21.61 | $20.17 | 204.40K |
| 2026-07-01 | $21.20 | -0.24% | $21.41 | $22.00 | $20.62 | 495.70K |
| 2026-06-30 | $21.25 | -1.39% | $21.43 | $22.18 | $20.96 | 619.00K |
| 2026-06-29 | $21.55 | +1.79% | $21.17 | $22.37 | $20.80 | 460.30K |
| 2026-06-26 | $21.17 | +5.22% | $20.08 | $21.44 | $20.06 | 198.70K |
| 2026-06-25 | $20.12 | -1.66% | $20.16 | $20.71 | $20.06 | 383.50K |
| 2026-06-24 | $20.46 | -3.08% | $21.45 | $21.45 | $20.37 | 270.80K |
| 2026-06-23 | $21.11 | +0.09% | $20.54 | $21.35 | $20.54 | 89.10K |
| 2026-06-22 | $21.09 | +2.13% | $20.86 | $21.26 | $20.30 | 107.90K |
| 2026-06-18 | $20.65 | +3.30% | $20.65 | $21.11 | $19.75 | 333.80K |
| 2026-06-17 | $19.99 | -1.09% | $20.43 | $20.73 | $19.85 | 306.80K |
| 2026-06-16 | $20.21 | -0.35% | $20.09 | $21.45 | $20.00 | 252.60K |
| 2026-06-15 | $20.28 | -4.56% | $21.13 | $21.28 | $20.25 | 187.30K |
| 2026-06-12 | $21.25 | +1.19% | $20.99 | $21.54 | $20.76 | 108.70K |
| 2026-06-11 | $21.00 | +2.64% | $22.00 | $22.00 | $20.37 | 208.70K |
| 2026-06-10 | $20.46 | -1.87% | $21.00 | $21.61 | $20.35 | 186.50K |
| 2026-06-09 | $20.85 | -1.18% | $21.00 | $21.55 | $20.55 | 518.30K |
| 2026-06-08 | $21.10 | -1.26% | $21.26 | $22.28 | $21.00 | 248.40K |
| 2026-06-05 | $21.37 | -3.96% | $22.19 | $22.98 | $21.27 | 185.50K |
| 2026-06-04 | $22.25 | +2.77% | $21.33 | $22.90 | $21.33 | 288.10K |
| 2026-06-03 | $21.65 | -0.78% | $21.60 | $22.55 | $21.33 | 306.70K |
| 2026-06-02 | $21.82 | -0.18% | $22.14 | $22.18 | $21.22 | 536.50K |
| 2026-06-01 | $21.86 | -1.93% | $22.29 | $22.86 | $21.85 | 221.10K |
| 2026-05-29 | $22.29 | +0.13% | $22.31 | $22.67 | $22.02 | 299.20K |
| 2026-05-28 | $22.26 | 0.00% | $22.26 | $22.90 | $22.00 | 156.10K |
| 2026-05-27 | $22.26 | -8.47% | $24.47 | $24.80 | $22.15 | 824.40K |
| 2026-05-26 | $24.32 | +3.84% | $23.25 | $24.63 | $23.06 | 498.90K |
| 2026-05-22 | $23.42 | +3.72% | $22.81 | $23.50 | $22.76 | 364.30K |