ROCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	54.43	54.47	54.09	54.09	54.09	-0.15%	95,911
Jul 17, 2026	54.06	54.41	53.93	54.17	54.17	-0.81%	121,024
Jul 16, 2026	54.73	54.80	54.40	54.61	54.61	-0.24%	191,760
Jul 15, 2026	54.71	54.76	54.49	54.74	54.74	0.34%	55,563
Jul 14, 2026	54.48	54.61	54.38	54.56	54.56	0.47%	66,066
Jul 13, 2026	54.46	54.50	54.25	54.30	54.30	-0.42%	94,436
Jul 10, 2026	54.31	54.56	54.31	54.53	54.53	0.33%	86,447
Jul 9, 2026	54.22	54.42	54.12	54.35	54.35	0.45%	50,387
Jul 8, 2026	54.04	54.12	53.80	54.11	54.11	-0.19%	33,572
Jul 7, 2026	54.16	54.21	54.00	54.21	54.21	0.13%	45,983
Jul 6, 2026	53.90	54.23	53.90	54.14	54.14	0.61%	75,494
Jul 2, 2026	53.82	54.13	53.51	53.81	53.81	0.09%	46,064
Jul 1, 2026	54.05	54.21	53.71	53.76	53.76	-0.07%	87,572
Jun 30, 2026	53.85	54.18	53.85	54.17	53.80	0.65%	40,691
Jun 29, 2026	53.60	53.87	53.37	53.82	53.46	0.85%	61,997
Jun 26, 2026	53.13	53.56	53.00	53.37	53.01	0.04%	46,440
Jun 25, 2026	53.87	53.87	53.28	53.35	52.99	-0.08%	50,763
Jun 24, 2026	53.67	53.90	53.25	53.39	53.03	-0.45%	35,688
Jun 23, 2026	53.59	53.92	53.34	53.63	53.27	-1.05%	65,666
Jun 22, 2026	54.23	54.59	54.17	54.20	53.83	-0.30%	162,005
Jun 18, 2026	54.38	54.57	54.24	54.36	53.99	0.94%	60,421
Jun 17, 2026	54.47	54.47	53.79	53.85	53.49	-0.90%	106,754
Jun 16, 2026	54.40	54.53	54.30	54.34	53.97	-0.26%	53,102
Jun 15, 2026	54.35	54.51	54.30	54.48	54.11	1.47%	114,441
Jun 12, 2026	53.62	53.86	53.36	53.69	53.33	0.38%	51,846
Jun 11, 2026	52.82	53.58	52.66	53.48	53.12	1.43%	157,746
Jun 10, 2026	52.95	53.56	52.65	52.73	52.37	-1.32%	57,662
Jun 9, 2026	53.86	54.05	52.51	53.44	53.07	-0.20%	178,430
Jun 8, 2026	53.82	53.92	53.50	53.54	53.18	0.17%	51,149
Jun 5, 2026	54.34	54.43	53.26	53.45	53.09	-2.21%	279,508
Jun 4, 2026	54.41	54.73	54.36	54.66	54.29	0.28%	152,200
Jun 3, 2026	54.73	54.74	54.45	54.50	54.14	-0.29%	102,312
Jun 2, 2026	54.73	54.76	54.63	54.66	54.29	0.05%	323,911
Jun 1, 2026	54.49	54.72	54.48	54.63	54.26	0.28%	96,922
May 29, 2026	54.84	54.88	54.75	54.81	54.11	0.22%	141,672
May 28, 2026	54.66	54.72	54.47	54.69	53.99	0.39%	150,482
May 27, 2026	54.59	54.59	54.32	54.47	53.78	0.18%	124,433
May 26, 2026	54.32	54.46	54.27	54.38	53.68	0.64%	175,259
May 22, 2026	54.22	54.22	54.00	54.03	53.34	0.28%	98,051
May 21, 2026	53.69	53.98	53.58	53.88	53.19	0.10%	108,698
May 20, 2026	53.52	53.84	53.40	53.83	53.14	0.95%	103,047
May 19, 2026	53.46	53.64	53.25	53.32	52.64	-0.53%	201,790
May 18, 2026	53.70	53.77	53.30	53.61	52.92	-0.21%	134,151
May 15, 2026	53.86	53.89	53.65	53.72	53.04	-0.57%	149,078
May 14, 2026	53.91	54.12	53.87	54.03	53.34	0.35%	125,489
May 13, 2026	53.59	53.91	53.54	53.84	53.15	0.50%	99,444
May 12, 2026	53.52	53.57	53.22	53.57	52.89	0.14%	90,123
May 11, 2026	53.43	53.61	53.42	53.50	52.81	0.11%	116,930
May 8, 2026	53.53	53.54	53.36	53.44	52.76	0.09%	171,565
May 7, 2026	53.64	53.64	53.32	53.39	52.71	-0.19%	153,312