ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	111.74	116.27	111.74	111.84	-	-1.48%	2,741
May 8, 2026	110.70	113.56	110.59	113.52	113.52	3.81%	41,884
May 7, 2026	113.23	113.23	108.62	109.35	109.35	-3.41%	58,943
May 6, 2026	111.32	113.29	110.31	113.21	113.21	2.83%	26,442
May 5, 2026	111.60	112.04	109.37	110.09	110.09	-0.52%	37,351
May 4, 2026	110.71	111.26	109.39	110.66	110.66	-0.11%	19,762
May 1, 2026	112.01	112.01	109.72	110.78	110.78	-0.61%	49,918
Apr 30, 2026	108.06	111.59	108.06	111.46	111.46	3.83%	46,325
Apr 29, 2026	109.54	109.54	106.32	107.35	107.35	-1.14%	17,932
Apr 28, 2026	109.30	109.91	107.57	108.59	108.59	-1.36%	40,789
Apr 27, 2026	110.86	110.86	108.09	110.08	110.08	-0.50%	41,832
Apr 24, 2026	113.59	113.59	110.14	110.63	110.63	-1.93%	18,228
Apr 23, 2026	114.02	114.57	110.75	112.81	112.81	-1.57%	24,619
Apr 22, 2026	116.39	117.51	113.62	114.61	114.61	0.70%	36,614
Apr 21, 2026	115.99	116.51	113.36	113.81	113.81	-1.14%	120,346
Apr 20, 2026	115.35	116.62	114.58	115.12	115.12	-0.06%	255,636
Apr 17, 2026	115.44	116.80	114.74	115.19	115.19	0.39%	62,345
Apr 16, 2026	112.01	114.74	111.54	114.74	114.74	3.51%	24,225
Apr 15, 2026	111.20	111.47	109.30	110.85	110.85	-0.05%	25,532
Apr 14, 2026	113.45	113.45	110.07	110.91	110.91	-0.46%	36,193
Apr 13, 2026	109.62	111.70	109.25	111.42	111.42	1.52%	25,757
Apr 10, 2026	110.01	110.39	108.67	109.75	109.75	0.39%	23,232
Apr 9, 2026	110.49	111.07	109.27	109.32	109.32	-0.75%	25,784
Apr 8, 2026	110.43	110.73	109.01	110.15	110.15	3.16%	36,007
Apr 7, 2026	106.56	106.93	104.68	106.78	106.78	0.02%	18,868
Apr 6, 2026	107.66	107.66	105.57	106.76	106.76	0.34%	19,462
Apr 2, 2026	100.00	106.68	100.00	106.40	106.40	3.95%	37,098
Apr 1, 2026	101.07	103.58	101.07	102.36	102.36	2.91%	30,464
Mar 31, 2026	96.97	99.78	96.80	99.46	99.46	4.44%	13,696
Mar 30, 2026	100.04	100.04	94.59	95.23	95.23	-4.06%	16,697
Mar 27, 2026	101.11	101.11	99.21	99.26	99.26	-2.03%	9,652
Mar 26, 2026	104.45	104.45	101.31	101.32	101.32	-3.86%	11,205
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