ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	102.96	103.69	102.14	103.69	103.69	-0.76%	13,277
Feb 26, 2026	103.52	104.48	102.07	104.48	104.48	0.85%	15,077
Feb 25, 2026	105.14	105.27	102.74	103.60	103.60	-1.39%	28,162
Feb 24, 2026	103.36	105.11	102.34	105.06	105.06	1.68%	25,431
Feb 23, 2026	103.22	103.69	102.48	103.32	103.32	0.09%	28,510
Feb 20, 2026	103.84	105.21	102.69	103.23	103.23	-0.69%	21,875
Feb 19, 2026	101.19	103.99	101.19	103.95	103.95	2.13%	27,743
Feb 18, 2026	100.59	102.62	100.59	101.78	101.78	1.99%	11,279
Feb 17, 2026	99.73	100.38	97.92	99.79	99.79	-0.14%	11,494
Feb 13, 2026	98.78	100.64	98.78	99.93	99.93	1.91%	8,786
Feb 12, 2026	99.32	99.78	97.55	98.06	98.06	-0.72%	18,767
Feb 11, 2026	102.16	102.16	97.73	98.77	98.77	-1.91%	26,600
Feb 10, 2026	102.23	102.23	100.69	100.69	100.69	-1.62%	11,064
Feb 9, 2026	100.24	102.74	100.24	102.35	102.35	2.54%	25,891
Feb 6, 2026	96.80	99.90	96.80	99.82	99.82	5.29%	9,801
Feb 5, 2026	95.08	97.05	94.53	94.81	94.81	-2.76%	16,144
Feb 4, 2026	102.32	102.32	95.73	97.50	97.50	-4.22%	21,727
Feb 3, 2026	101.01	101.92	99.45	101.80	101.80	2.23%	14,671
Feb 2, 2026	100.16	100.90	99.00	99.58	99.58	-1.20%	22,570
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