ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	103.44	106.30	103.44	105.39	105.39	3.26%	15,389
Mar 24, 2026	101.84	103.06	101.52	102.06	102.06	-0.73%	9,667
Mar 23, 2026	102.28	104.50	102.08	102.81	102.81	1.77%	29,093
Mar 20, 2026	104.82	104.82	100.05	101.02	100.96	-1.31%	12,999
Mar 19, 2026	100.54	103.07	99.50	102.36	102.29	0.73%	10,789
Mar 18, 2026	103.77	103.78	101.62	101.62	101.56	-2.29%	9,595
Mar 17, 2026	101.67	104.01	101.67	104.00	103.93	2.50%	27,844
Mar 16, 2026	100.84	102.37	100.73	101.46	101.40	1.33%	11,723
Mar 13, 2026	102.13	102.20	99.72	100.13	100.07	-0.63%	36,805
Mar 12, 2026	102.00	102.25	100.70	100.76	100.70	-1.86%	11,063
Mar 11, 2026	101.64	103.99	101.64	102.67	102.60	-0.34%	12,311
Mar 10, 2026	103.61	104.28	102.83	103.02	102.95	-0.74%	16,720
Mar 9, 2026	101.92	103.82	100.02	103.79	103.72	1.50%	21,010
Mar 6, 2026	101.46	104.26	101.46	102.26	102.19	-0.54%	13,888
Mar 5, 2026	105.32	106.39	100.99	102.81	102.74	-3.36%	30,315
Mar 4, 2026	106.35	106.51	104.84	106.39	106.32	1.00%	15,556
Mar 3, 2026	105.13	106.04	103.20	105.34	105.27	-2.05%	16,795
Mar 2, 2026	103.89	107.55	103.89	107.55	107.48	3.72%	21,735
Feb 27, 2026	102.96	103.69	102.14	103.69	103.62	-0.76%	13,343
Feb 26, 2026	103.52	104.48	102.07	104.48	104.41	0.85%	15,160
Feb 25, 2026	105.14	105.27	102.74	103.60	103.53	-1.39%	28,216
Feb 24, 2026	103.36	105.11	102.34	105.06	104.99	1.68%	25,436
Feb 23, 2026	103.22	103.69	102.48	103.32	103.25	0.09%	28,510
Feb 20, 2026	103.84	105.21	102.69	103.23	103.17	-0.69%	21,875
Feb 19, 2026	101.19	103.99	101.19	103.95	103.88	2.13%	27,786
Feb 18, 2026	100.59	102.62	100.59	101.78	101.71	1.99%	11,300
Feb 17, 2026	99.73	100.38	97.92	99.79	99.73	-0.14%	11,494
Feb 13, 2026	98.78	100.64	98.78	99.93	99.87	1.91%	8,828
Feb 12, 2026	99.32	99.78	97.55	98.06	98.00	-0.72%	18,767
Feb 11, 2026	102.16	102.16	97.73	98.77	98.71	-1.91%	26,914
Feb 10, 2026	102.23	102.23	100.69	100.69	100.63	-1.62%	12,920
Feb 9, 2026	100.24	102.74	100.24	102.35	102.28	2.54%	25,940
Feb 6, 2026	96.80	99.90	96.80	99.82	99.75	5.29%	9,833
Feb 5, 2026	95.08	97.05	94.53	94.81	94.74	-2.76%	16,437
Feb 4, 2026	102.32	102.32	95.73	97.50	97.44	-4.22%	21,735
Feb 3, 2026	101.01	101.92	99.45	101.80	101.73	2.23%	14,790
Feb 2, 2026	100.16	100.90	99.00	99.58	99.52	-1.20%	22,617
Jan 30, 2026	102.25	103.86	99.76	100.79	100.73	-2.16%	11,666
Jan 29, 2026	105.13	105.40	101.84	103.01	102.94	-0.85%	27,276
Jan 28, 2026	103.99	104.51	102.57	103.89	103.82	-0.02%	19,667
Jan 27, 2026	100.71	104.13	100.71	103.91	103.84	3.97%	26,809
Jan 26, 2026	102.76	102.76	99.56	99.94	99.88	-2.59%	21,290
Jan 23, 2026	103.05	103.61	101.78	102.60	102.53	0.33%	20,096
Jan 22, 2026	102.25	102.78	101.06	102.27	102.20	1.20%	13,935
Jan 21, 2026	101.64	101.64	98.46	101.05	100.99	0.83%	29,372
Jan 20, 2026	101.30	102.87	99.98	100.22	100.16	-2.58%	32,732
Jan 16, 2026	101.89	103.64	101.89	102.87	102.81	1.62%	23,885
Jan 15, 2026	100.35	101.94	99.50	101.23	101.16	1.39%	21,082
Jan 14, 2026	97.50	99.87	96.76	99.85	99.78	2.67%	12,695
Jan 13, 2026	98.86	98.86	97.06	97.25	97.19	0.04%	15,473