ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	132.00	132.79	125.97	127.00	-	-5.56%	59,152
May 29, 2026	134.44	134.47	128.75	134.47	134.47	-1.62%	103,934
May 28, 2026	133.21	137.63	132.01	136.68	136.68	2.77%	134,473
May 27, 2026	133.43	133.59	128.64	133.00	133.00	2.13%	88,906
May 26, 2026	131.01	133.70	128.46	130.22	130.22	3.85%	96,254
May 22, 2026	122.20	125.59	122.20	125.39	125.39	4.21%	52,933
May 21, 2026	119.30	120.65	118.49	120.32	120.32	-0.12%	61,419
May 20, 2026	119.29	120.85	117.39	120.46	120.46	2.30%	164,284
May 19, 2026	118.25	118.71	114.52	117.75	117.75	-1.14%	24,817
May 18, 2026	119.75	121.32	117.00	119.11	119.11	1.31%	34,046
May 15, 2026	119.83	119.83	117.12	117.57	117.57	-3.47%	34,393
May 14, 2026	119.00	121.98	118.97	121.79	121.79	2.28%	33,569
May 13, 2026	118.79	119.57	115.99	119.07	119.07	2.07%	38,428
May 12, 2026	116.83	117.66	113.72	116.65	116.65	-0.71%	30,351
May 11, 2026	113.49	118.92	113.42	117.49	117.49	3.50%	54,264
May 8, 2026	110.70	113.56	110.59	113.52	113.52	3.81%	42,419
May 7, 2026	113.23	113.23	108.62	109.35	109.35	-3.41%	59,137
May 6, 2026	111.32	113.29	110.31	113.21	113.21	2.83%	26,688
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%	19,859
May 1, 2026	112.01	112.01	109.72	110.78	110.78	-0.61%	49,943
Apr 30, 2026	108.06	111.59	108.06	111.46	111.46	3.83%	46,397
Apr 29, 2026	109.54	109.54	106.32	107.35	107.35	-1.14%	18,057
Apr 28, 2026	109.30	109.91	107.57	108.59	108.59	-1.36%	40,810
Apr 27, 2026	110.86	110.86	108.09	110.08	110.08	-0.50%	42,046
Apr 24, 2026	113.59	113.59	110.14	110.63	110.63	-1.93%	18,523
Apr 23, 2026	114.02	114.57	110.75	112.81	112.81	-1.57%	24,623
Apr 22, 2026	116.39	117.51	113.62	114.61	114.61	0.70%	37,104
Apr 21, 2026	115.99	116.51	113.36	113.81	113.81	-1.14%	120,372
Apr 20, 2026	115.35	116.62	114.58	115.12	115.12	-0.06%	255,694
Apr 17, 2026	115.44	116.80	114.74	115.19	115.19	0.39%	62,351
Apr 16, 2026	112.01	114.74	111.54	114.74	114.74	3.51%	24,465
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%	36,479
Apr 13, 2026	109.62	111.70	109.25	111.42	111.42	1.52%	26,084
Apr 10, 2026	110.01	110.39	108.67	109.75	109.75	0.39%	23,306
Apr 9, 2026	110.49	111.07	109.27	109.32	109.32	-0.75%	26,054
Apr 8, 2026	110.43	110.73	109.01	110.15	110.15	3.16%	36,143
Apr 7, 2026	106.56	106.93	104.68	106.78	106.78	0.02%	19,534
Apr 6, 2026	107.66	107.66	105.57	106.76	106.76	0.34%	19,586
Apr 2, 2026	100.00	106.68	100.00	106.40	106.40	3.95%	37,110
Apr 1, 2026	101.07	103.58	101.07	102.36	102.36	2.91%	30,827
Mar 31, 2026	96.97	99.78	96.80	99.46	99.46	4.44%	14,081
Mar 30, 2026	100.04	100.04	94.59	95.23	95.23	-4.06%	16,709
Mar 27, 2026	101.11	101.11	99.21	99.26	99.26	-2.03%	9,877
Mar 26, 2026	104.45	104.45	101.31	101.32	101.32	-3.86%	11,227
Mar 25, 2026	103.44	106.30	103.44	105.39	105.39	3.26%	15,534
Mar 24, 2026	101.84	103.06	101.52	102.06	102.06	-0.73%	9,914
Mar 23, 2026	102.28	104.50	102.08	102.81	102.81	1.84%	29,093
Mar 20, 2026	104.82	104.82	100.05	101.02	100.96	-1.31%	12,999