ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	102.25	103.86	99.76	100.79	100.79	-2.16%	11,527
Jan 29, 2026	105.13	105.40	101.84	103.01	103.01	-0.85%	27,263
Jan 28, 2026	103.99	104.51	102.57	103.89	103.89	-0.02%	19,228
Jan 27, 2026	100.71	104.13	100.71	103.91	103.91	3.97%	26,668
Jan 26, 2026	102.76	102.76	99.56	99.94	99.94	-2.59%	21,227
Jan 23, 2026	103.05	103.61	101.78	102.60	102.60	0.33%	20,096
Jan 22, 2026	102.25	102.78	101.06	102.27	102.27	1.20%	13,604
Jan 21, 2026	101.64	101.64	98.46	101.05	101.05	0.83%	29,368
Jan 20, 2026	101.30	102.87	99.98	100.22	100.22	-2.58%	32,186
Jan 16, 2026	101.89	103.64	101.89	102.87	102.87	1.62%	23,883
Jan 15, 2026	100.35	101.94	99.50	101.23	101.23	1.39%	21,082
Jan 14, 2026	97.50	99.87	96.76	99.85	99.84	2.67%	12,695
Jan 13, 2026	98.86	98.86	97.06	97.25	97.25	0.04%	15,473
Jan 12, 2026	96.26	97.21	95.60	97.21	97.21	1.89%	19,418
Jan 9, 2026	94.47	95.96	94.47	95.40	95.40	1.95%	12,588
Jan 8, 2026	93.82	95.33	93.22	93.58	93.58	1.82%	12,701
Jan 7, 2026	93.48	93.59	91.91	91.91	91.91	-1.39%	15,228
Jan 6, 2026	91.55	93.40	91.14	93.21	93.21	2.20%	22,470
Jan 5, 2026	89.49	91.36	89.49	91.20	91.20	3.00%	21,400
Jan 2, 2026	85.93	88.54	84.42	88.54	88.54	4.05%	10,370
Dec 31, 2025	85.44	85.68	84.85	85.09	85.09	-0.87%	8,444
Dec 30, 2025	86.13	86.70	85.70	85.84	85.84	0.28%	7,556
Dec 29, 2025	85.29	85.95	85.29	85.60	85.60	-0.01%	7,066
Dec 26, 2025	87.79	88.72	85.60	85.61	85.61	-2.08%	17,331
Dec 24, 2025	87.59	87.66	87.20	87.43	87.43	-0.08%	6,029
Dec 23, 2025	87.08	87.84	87.02	87.50	87.50	-0.17%	15,870
Dec 22, 2025	86.36	87.65	86.29	87.65	87.65	3.35%	41,659
Dec 19, 2025	83.65	84.88	83.65	84.81	84.76	4.88%	7,701
Dec 18, 2025	80.98	81.11	80.37	80.86	80.82	2.04%	4,611
Dec 17, 2025	80.45	80.45	79.25	79.25	79.20	-2.39%	3,797
Dec 16, 2025	81.13	81.25	80.83	81.19	81.14	-1.67%	3,663
Dec 15, 2025	84.34	84.34	82.16	82.57	82.53	-0.93%	8,181
Dec 12, 2025	85.36	85.36	83.00	83.35	83.30	-2.03%	6,199
Dec 11, 2025	82.87	85.13	82.59	85.07	85.02	3.97%	6,689
Dec 10, 2025	80.16	82.34	80.16	81.83	81.78	1.99%	2,966
Dec 9, 2025	80.20	80.65	80.20	80.23	80.19	-0.09%	2,570
Dec 8, 2025	80.18	80.30	79.36	80.30	80.26	1.12%	5,183
Dec 5, 2025	79.86	79.86	79.04	79.41	79.36	-1.03%	2,576
Dec 4, 2025	78.14	80.70	78.14	80.23	80.19	3.02%	2,058
Dec 3, 2025	77.10	77.88	76.76	77.88	77.84	1.44%	2,354
Dec 2, 2025	76.86	76.93	76.75	76.78	76.74	1.18%	1,508
Dec 1, 2025	76.60	76.70	75.89	75.89	75.84	-2.09%	6,425
Nov 28, 2025	77.18	77.51	77.16	77.51	77.46	0.81%	1,340
Nov 26, 2025	76.86	76.89	76.49	76.89	76.84	0.52%	1,326
Nov 25, 2025	75.15	76.49	75.15	76.49	76.45	1.32%	1,634
Nov 24, 2025	74.77	75.50	74.77	75.50	75.45	2.37%	2,634
Nov 21, 2025	73.04	73.98	72.64	73.75	73.71	1.11%	5,960
Nov 20, 2025	76.88	76.88	72.93	72.93	72.89	-3.45%	3,325
Nov 19, 2025	75.62	75.62	75.54	75.54	75.50	0.12%	1,241
Nov 18, 2025	74.58	75.71	74.58	75.45	75.41	0.64%	1,713