ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	58.22	58.47	58.22	58.43	58.43	1.83%	1,310
Nov 21, 2024	56.38	57.40	56.00	57.38	57.38	3.03%	4,696
Nov 20, 2024	55.81	55.81	55.17	55.69	55.69	0.05%	2,994
Nov 19, 2024	54.77	55.76	54.77	55.66	55.66	1.18%	1,855
Nov 18, 2024	55.21	55.21	55.01	55.01	55.01	0.49%	2,005
Nov 15, 2024	54.46	54.74	54.42	54.74	54.74	-0.09%	1,507
Nov 14, 2024	57.43	57.43	54.79	54.79	54.79	-3.31%	5,601
Nov 13, 2024	57.92	58.70	56.67	56.67	56.67	2.62%	2,067
Nov 12, 2024	55.38	55.38	55.22	55.22	55.22	-0.70%	975
Nov 11, 2024	55.82	55.82	55.34	55.61	55.61	1.64%	4,051
Nov 8, 2024	54.24	54.86	54.24	54.71	54.71	0.93%	1,667
Nov 7, 2024	54.32	54.44	54.21	54.21	54.21	0.15%	2,659
Nov 6, 2024	53.84	54.13	53.84	54.13	54.13	4.94%	1,590
Nov 5, 2024	50.94	51.58	50.94	51.58	51.58	1.41%	487
Nov 4, 2024	50.87	50.87	50.87	50.87	50.87	0.39%	2,098
Nov 1, 2024	50.67	50.67	50.67	50.67	50.67	0.64%	803
Oct 31, 2024	50.50	50.50	50.35	50.35	50.35	-1.88%	924
Oct 30, 2024	51.31	51.31	51.31	51.31	51.31	-0.59%	113
Oct 29, 2024	51.37	51.62	51.36	51.62	51.62	0.17%	744
Oct 28, 2024	51.53	51.53	51.53	51.53	51.53	-0.01%	393
Oct 25, 2024	51.38	51.54	51.38	51.54	51.54	0.17%	614
Oct 24, 2024	51.37	51.85	51.37	51.45	51.45	0.36%	491
Oct 23, 2024	51.10	51.27	51.10	51.27	51.27	-0.50%	1,929
Oct 22, 2024	52.32	52.32	51.53	51.53	51.53	-1.19%	1,334
Oct 21, 2024	51.95	52.15	51.95	52.15	52.15	-0.20%	923
Oct 18, 2024	52.47	52.47	52.25	52.25	52.25	-0.46%	644
Oct 17, 2024	52.47	52.81	52.40	52.49	52.49	0.25%	2,014
Oct 16, 2024	51.46	52.36	51.46	52.36	52.36	2.21%	1,287
Oct 15, 2024	51.64	51.64	51.23	51.23	51.23	-0.93%	1,489
Oct 14, 2024	51.50	51.71	51.50	51.71	51.71	0.56%	500
Oct 11, 2024	51.18	51.42	51.18	51.42	51.42	2.05%	958
Oct 10, 2024	50.29	50.39	50.29	50.39	50.39	-1.10%	1,537
Oct 9, 2024	50.95	50.95	50.95	50.95	50.95	0.33%	314
Oct 8, 2024	50.84	50.84	50.69	50.78	50.78	-0.13%	935
Oct 7, 2024	50.88	50.88	50.85	50.85	50.85	-0.46%	639
Oct 4, 2024	51.03	51.08	51.03	51.08	51.08	0.97%	656
Oct 3, 2024	50.62	50.62	50.59	50.59	50.59	-0.94%	1,498
Oct 2, 2024	50.81	51.17	50.81	51.07	51.07	0.50%	1,453
Oct 1, 2024	50.52	50.82	50.52	50.82	50.82	0.39%	743
Sep 30, 2024	50.60	50.62	50.37	50.62	50.62	0.14%	1,771
Sep 27, 2024	50.72	50.72	50.46	50.55	50.55	1.47%	780
Sep 26, 2024	49.96	49.97	49.82	49.82	49.82	0.11%	5,485
Sep 25, 2024	49.98	49.98	49.76	49.76	49.76	0.10%	801
Sep 24, 2024	49.69	49.71	49.50	49.71	49.71	-0.09%	7,772
Sep 23, 2024	49.65	49.78	49.65	49.76	49.76	0.86%	1,924
Sep 20, 2024	49.29	49.40	49.28	49.34	49.28	0.59%	2,590
Sep 19, 2024	48.77	49.10	48.77	49.05	48.99	1.54%	968
Sep 18, 2024	48.89	48.95	48.30	48.30	48.24	-0.40%	2,584
Sep 17, 2024	48.69	48.69	48.50	48.50	48.44	0.16%	1,505
Sep 16, 2024	48.16	48.42	48.16	48.42	48.36	0.48%	685
Sep 13, 2024	48.04	48.19	48.04	48.19	48.13	0.89%	319
Sep 12, 2024	47.76	47.76	47.76	47.76	47.70	0.81%	162
Sep 11, 2024	46.78	47.38	46.78	47.38	47.32	0.81%	569
Sep 10, 2024	46.99	46.99	46.99	46.99	46.94	-0.45%	83
Sep 9, 2024	47.21	47.21	47.21	47.21	47.15	0.94%	208
Sep 6, 2024	47.32	47.32	46.77	46.77	46.71	-2.36%	688
Sep 5, 2024	48.02	48.02	47.90	47.90	47.84	-0.37%	335
Sep 4, 2024	48.00	48.08	48.00	48.08	48.02	0.70%	590
Sep 3, 2024	48.91	48.91	47.74	47.74	47.68	-3.20%	1,395
Aug 30, 2024	49.32	49.32	49.32	49.32	49.26	0.41%	193
Aug 29, 2024	49.45	49.45	49.12	49.12	49.06	1.06%	552
Aug 28, 2024	48.80	48.80	48.61	48.61	48.55	-0.28%	626
Aug 27, 2024	48.51	48.79	48.51	48.74	48.68	-0.41%	588
Aug 26, 2024	49.03	49.09	48.94	48.94	48.88	-0.45%	1,174
Aug 23, 2024	49.07	49.17	49.07	49.17	49.10	1.51%	434
Aug 22, 2024	48.72	48.72	48.43	48.43	48.37	-0.75%	766
Aug 21, 2024	48.80	48.80	48.80	48.80	48.74	0.88%	191
Aug 20, 2024	48.88	48.88	48.25	48.38	48.32	-1.27%	1,779
Aug 19, 2024	48.74	49.01	48.63	49.00	48.94	1.12%	778
Aug 16, 2024	48.46	48.46	48.46	48.46	48.40	1.13%	346
Aug 15, 2024	47.58	47.92	47.58	47.92	47.86	2.22%	583
Aug 14, 2024	46.88	46.88	46.88	46.88	46.82	0.03%	205
Aug 13, 2024	46.87	46.87	46.87	46.87	46.81	-0.27%	352
Aug 12, 2024	46.99	47.12	46.99	46.99	46.93	-0.34%	1,383
Aug 9, 2024	46.99	47.15	46.90	47.15	47.09	0.57%	2,118
Aug 8, 2024	46.88	46.88	46.88	46.88	46.83	3.50%	84
Aug 7, 2024	46.12	46.12	45.30	45.30	45.24	-0.32%	1,968
Aug 6, 2024	45.44	45.44	45.44	45.44	45.39	0.46%	270
Aug 5, 2024	44.70	45.24	44.70	45.24	45.18	-2.63%	1,371
Aug 2, 2024	46.57	46.57	46.46	46.46	46.40	-2.91%	386
Aug 1, 2024	49.13	49.13	47.51	47.85	47.79	-2.20%	1,584
Jul 31, 2024	48.76	49.13	48.76	48.93	48.87	0.89%	1,091
Jul 30, 2024	48.58	48.71	48.48	48.50	48.44	0.05%	5,231
Jul 29, 2024	48.69	48.69	48.36	48.47	48.41	-0.41%	28,915
Jul 26, 2024	48.21	48.89	48.21	48.67	48.61	1.48%	537
Jul 25, 2024	48.32	48.32	47.96	47.96	47.90	2.28%	1,936
Jul 24, 2024	47.34	47.43	46.89	46.89	46.83	-2.12%	685
Jul 23, 2024	47.74	47.91	47.74	47.91	47.85	1.82%	203
Jul 22, 2024	46.50	47.05	46.50	47.05	46.99	1.35%	1,723
Jul 19, 2024	46.83	46.83	46.43	46.43	46.37	-1.06%	521
Jul 18, 2024	47.39	47.39	46.92	46.92	46.87	-1.13%	947
Jul 17, 2024	48.00	48.00	47.44	47.46	47.40	-1.11%	3,058
Jul 16, 2024	48.00	48.00	47.99	47.99	47.93	2.23%	1,086
Jul 15, 2024	46.84	46.94	46.84	46.94	46.88	0.89%	911
Jul 12, 2024	46.66	46.66	46.53	46.53	46.47	0.93%	455
Jul 11, 2024	45.54	46.10	45.54	46.10	46.04	1.51%	3,111
Jul 10, 2024	45.15	45.42	45.15	45.42	45.36	1.02%	1,138
Jul 9, 2024	44.96	44.96	44.96	44.96	44.90	-0.46%	161
Jul 8, 2024	45.16	45.16	45.16	45.16	45.11	0.58%	461
Jul 5, 2024	44.81	44.90	44.74	44.90	44.85	0.10%	430