Rank One Computing Corporation ROC
NASDAQ · United States · Technology Services
$4.05+0.05 (+1.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.05 | +1.25% | $4.02 | $4.20 | $3.93 | 34.70K |
| 2026-09-30 | $4.00 | +2.30% | $3.90 | $4.24 | $3.90 | 22.30K |
| 2026-09-29 | $3.91 | -7.35% | $4.22 | $4.27 | $3.91 | 66.30K |
| 2026-09-28 | $4.22 | +4.20% | $4.36 | $4.49 | $4.20 | 145.40K |
| 2026-09-25 | $4.05 | -2.17% | $4.06 | $4.20 | $4.00 | 16.60K |
| 2026-09-24 | $4.14 | -0.96% | $4.18 | $4.18 | $4.01 | 38.60K |
| 2026-09-23 | $4.18 | -1.65% | $4.25 | $4.54 | $4.12 | 14.90K |
| 2026-09-22 | $4.25 | +0.24% | $4.30 | $4.38 | $4.20 | 37.20K |
| 2026-09-21 | $4.24 | +2.17% | $4.24 | $4.35 | $4.12 | 43.90K |
| 2026-09-18 | $4.15 | -6.32% | $4.50 | $4.51 | $4.06 | 57.70K |
| 2026-09-17 | $4.43 | -0.67% | $4.40 | $4.61 | $4.37 | 19.90K |
| 2026-09-16 | $4.46 | +4.69% | $4.25 | $4.52 | $4.21 | 11.50K |
| 2026-09-15 | $4.26 | -2.29% | $4.22 | $4.30 | $4.22 | 11.60K |
| 2026-09-14 | $4.36 | +2.59% | $4.32 | $4.37 | $4.25 | 7.80K |
| 2026-09-11 | $4.25 | -1.16% | $4.23 | $4.40 | $4.00 | 40.00K |
| 2026-09-10 | $4.30 | -0.92% | $4.37 | $4.37 | $4.28 | 5.80K |
| 2026-09-09 | $4.34 | -0.46% | $4.34 | $4.42 | $4.32 | 9.30K |
| 2026-09-08 | $4.36 | +3.07% | $4.29 | $4.43 | $4.14 | 12.00K |
| 2026-09-04 | $4.23 | +1.93% | $4.16 | $4.33 | $4.16 | 12.50K |
| 2026-09-03 | $4.15 | +1.22% | $4.15 | $4.30 | $4.12 | 6.80K |
| 2026-09-02 | $4.10 | -0.49% | $4.16 | $4.27 | $4.10 | 14.70K |
| 2026-09-01 | $4.12 | -1.20% | $4.16 | $4.20 | $4.12 | 16.40K |
| 2026-08-31 | $4.17 | -3.02% | $4.34 | $4.35 | $4.13 | 9.20K |
| 2026-08-28 | $4.30 | +3.37% | $4.20 | $4.40 | $4.20 | 15.40K |
| 2026-08-27 | $4.16 | -0.24% | $4.15 | $4.34 | $4.15 | 38.80K |
| 2026-08-26 | $4.17 | +2.71% | $4.17 | $4.25 | $4.09 | 19.40K |
| 2026-08-25 | $4.06 | -1.46% | $4.13 | $4.21 | $4.05 | 25.10K |
| 2026-08-24 | $4.12 | +0.73% | $4.15 | $4.55 | $4.07 | 41.10K |
| 2026-08-21 | $4.09 | -2.62% | $4.21 | $4.37 | $4.06 | 95.40K |
| 2026-08-20 | $4.20 | -3.67% | $4.72 | $4.72 | $4.20 | 16.80K |
| 2026-08-19 | $4.36 | +0.69% | $4.38 | $4.46 | $4.34 | 9.50K |
| 2026-08-18 | $4.33 | -1.81% | $4.43 | $4.54 | $4.33 | 17.70K |
| 2026-08-17 | $4.41 | +1.61% | $4.32 | $4.52 | $4.30 | 10.80K |
| 2026-08-14 | $4.34 | -3.34% | $4.20 | $4.60 | $4.20 | 62.00K |
| 2026-08-13 | $4.49 | +4.66% | $4.29 | $4.62 | $4.29 | 44.50K |
| 2026-08-12 | $4.29 | +1.18% | $4.50 | $4.50 | $4.25 | 30.60K |
| 2026-08-11 | $4.24 | -0.47% | $4.30 | $4.43 | $4.23 | 25.30K |
| 2026-08-10 | $4.26 | -3.40% | $4.41 | $4.46 | $4.22 | 72.40K |
| 2026-08-07 | $4.41 | -10.18% | $4.98 | $5.00 | $4.37 | 67.90K |
| 2026-08-06 | $4.91 | -0.81% | $5.02 | $5.02 | $4.65 | 4.90K |
| 2026-08-05 | $4.95 | -2.94% | $5.00 | $5.16 | $4.57 | 25.00K |
| 2026-08-04 | $5.10 | +11.11% | $4.52 | $5.22 | $4.42 | 52.60K |
| 2026-08-03 | $4.59 | +3.85% | $4.38 | $4.67 | $4.38 | 5.50K |
| 2026-07-31 | $4.42 | -1.56% | $4.45 | $4.54 | $4.41 | 11.40K |
| 2026-07-30 | $4.49 | +3.70% | $4.70 | $4.72 | $4.34 | 62.30K |
| 2026-07-29 | $4.33 | +1.41% | $4.31 | $5.09 | $4.31 | 73.30K |
| 2026-07-28 | $4.27 | -9.15% | $4.55 | $4.56 | $4.22 | 175.20K |
| 2026-07-27 | $4.70 | +5.86% | $4.41 | $4.72 | $4.41 | 10.60K |
| 2026-07-24 | $4.44 | -5.33% | $4.75 | $4.76 | $4.40 | 103.10K |
| 2026-07-23 | $4.69 | -2.90% | $4.75 | $4.86 | $4.62 | 47.10K |
| 2026-07-22 | $4.83 | -2.42% | $4.94 | $5.03 | $4.81 | 96.30K |
| 2026-07-21 | $4.95 | +0.41% | $4.91 | $5.03 | $4.83 | 66.90K |
| 2026-07-20 | $4.93 | -4.09% | $5.09 | $5.13 | $4.87 | 47.60K |
| 2026-07-17 | $5.14 | +6.20% | $4.79 | $5.27 | $4.79 | 27.40K |
| 2026-07-16 | $4.84 | -3.20% | $5.07 | $5.14 | $4.74 | 92.10K |
| 2026-07-15 | $5.00 | -5.30% | $5.22 | $5.41 | $5.00 | 42.00K |
| 2026-07-14 | $5.28 | +2.92% | $5.15 | $5.36 | $4.96 | 64.70K |
| 2026-07-13 | $5.13 | +1.79% | $5.04 | $5.13 | $4.94 | 14.20K |
| 2026-07-10 | $5.04 | +4.13% | $4.75 | $5.19 | $4.74 | 20.40K |
| 2026-07-09 | $4.84 | -8.68% | $5.15 | $5.25 | $4.73 | 54.50K |
| 2026-07-08 | $5.30 | +3.31% | $5.03 | $5.55 | $4.96 | 32.70K |
| 2026-07-07 | $5.13 | +3.01% | $4.99 | $5.26 | $4.81 | 36.10K |
| 2026-07-06 | $4.98 | -0.40% | $4.92 | $5.25 | $4.92 | 21.90K |
| 2026-07-02 | $5.00 | -4.94% | $5.30 | $5.38 | $5.00 | 26.70K |
| 2026-07-01 | $5.26 | -0.19% | $5.22 | $5.50 | $4.88 | 73.20K |
| 2026-06-30 | $5.27 | -6.73% | $5.57 | $5.70 | $5.15 | 36.60K |
| 2026-06-29 | $5.65 | -5.36% | $5.94 | $5.94 | $5.41 | 28.70K |
| 2026-06-26 | $5.97 | +14.59% | $5.24 | $5.97 | $5.09 | 94.30K |
| 2026-06-25 | $5.21 | +14.76% | $4.04 | $5.50 | $3.98 | 202.00K |
| 2026-06-24 | $4.54 | +4.37% | $3.85 | $4.63 | $3.71 | 1.95M |
| 2026-06-23 | $4.35 | -2.03% | $4.40 | $4.80 | $4.35 | 66.20K |
| 2026-06-22 | $4.44 | -1.55% | $4.54 | $4.65 | $4.37 | 39.40K |
| 2026-06-18 | $4.51 | -4.45% | $4.76 | $4.88 | $4.40 | 118.70K |
| 2026-06-17 | $4.72 | +1.07% | $4.73 | $4.87 | $4.56 | 36.40K |
| 2026-06-16 | $4.67 | -0.21% | $4.78 | $5.02 | $4.60 | 62.10K |
| 2026-06-15 | $4.68 | +4.70% | $4.50 | $4.82 | $4.45 | 47.40K |
| 2026-06-12 | $4.47 | +0.22% | $4.54 | $4.70 | $4.37 | 32.50K |
| 2026-06-11 | $4.46 | -1.11% | $4.51 | $4.76 | $4.36 | 38.10K |
| 2026-06-10 | $4.51 | -1.53% | $4.51 | $5.07 | $4.51 | 18.10K |
| 2026-06-09 | $4.58 | -1.72% | $4.68 | $4.77 | $4.55 | 16.40K |
| 2026-06-08 | $4.66 | -0.64% | $4.72 | $5.00 | $4.52 | 23.10K |
| 2026-06-05 | $4.69 | -3.10% | $4.91 | $5.30 | $4.64 | 20.60K |
| 2026-06-04 | $4.84 | +5.22% | $4.64 | $4.96 | $4.59 | 11.70K |
| 2026-06-03 | $4.60 | -3.77% | $4.76 | $4.79 | $4.50 | 54.90K |
| 2026-06-02 | $4.78 | -0.62% | $4.85 | $4.93 | $4.67 | 42.80K |
| 2026-06-01 | $4.81 | -4.56% | $5.08 | $5.08 | $4.81 | 35.80K |
| 2026-05-29 | $5.04 | +1.41% | $5.03 | $5.06 | $4.97 | 35.30K |
| 2026-05-28 | $4.97 | 0.00% | $4.97 | $5.32 | $4.91 | 49.80K |
| 2026-05-27 | $4.97 | -1.78% | $5.23 | $5.35 | $4.90 | 32.40K |
| 2026-05-26 | $5.06 | +5.20% | $4.95 | $5.13 | $4.88 | 49.90K |