ROK Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.36	0.37	0.34	0.34	-	-4.23%	1,489,697
Sep 21, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	563,538
Sep 18, 2026	0.38	0.38	0.37	0.38	0.38	-	739,305
Sep 17, 2026	0.38	0.39	0.38	0.38	0.38	-1.96%	1,056,307
Sep 16, 2026	0.40	0.40	0.38	0.38	0.38	-4.38%	612,480
Sep 15, 2026	0.41	0.41	0.38	0.40	0.40	-1.84%	2,277,268
Sep 14, 2026	0.40	0.42	0.40	0.41	0.41	3.16%	1,208,054
Sep 11, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	337,598
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	-	1,092,267
Sep 9, 2026	0.41	0.41	0.39	0.40	0.40	-	913,864
Sep 8, 2026	0.40	0.41	0.39	0.40	0.40	3.90%	834,682
Sep 4, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	635,779
Sep 3, 2026	0.41	0.41	0.40	0.40	0.40	-	2,336,859
Sep 2, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	1,897,522
Sep 1, 2026	0.40	0.42	0.40	0.40	0.40	-	3,024,329
Aug 31, 2026	0.42	0.42	0.39	0.40	0.40	1.27%	2,148,943
Aug 28, 2026	0.40	0.42	0.39	0.40	0.40	-1.25%	1,154,633
Aug 27, 2026	0.38	0.40	0.37	0.40	0.40	5.96%	1,623,990
Aug 26, 2026	0.36	0.39	0.34	0.38	0.38	7.86%	950,344
Aug 25, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	523,088
Aug 24, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	981,597
Aug 21, 2026	0.38	0.39	0.36	0.38	0.38	-2.56%	994,121
Aug 20, 2026	0.39	0.40	0.36	0.39	0.39	2.63%	1,545,725
Aug 19, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	2,139,198
Aug 18, 2026	0.34	0.38	0.34	0.37	0.37	17.46%	2,542,323
Aug 17, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	2,679,862
Aug 14, 2026	0.30	0.30	0.30	0.30	0.30	2.56%	136,475
Aug 13, 2026	0.30	0.31	0.29	0.29	0.29	0.86%	745,699
Aug 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	324,000
Aug 11, 2026	0.30	0.30	0.30	0.30	0.30	-	268,108
Aug 10, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	589,200
Aug 7, 2026	0.29	0.29	0.28	0.28	0.28	-	209,505
Aug 6, 2026	0.27	0.29	0.27	0.28	0.28	1.82%	600,605
Aug 5, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	848,289
Aug 4, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	614,370
Jul 31, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	153,945
Jul 30, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	367,516
Jul 29, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	443,817
Jul 28, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	141,318
Jul 27, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	198,457
Jul 24, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	615,033
Jul 23, 2026	0.31	0.32	0.30	0.30	0.30	-	1,901,085
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	361,537
Jul 21, 2026	0.30	0.30	0.29	0.30	0.30	3.51%	448,582
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-	307,000
Jul 17, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	180,419
Jul 16, 2026	0.29	0.29	0.28	0.28	0.28	-	304,162
Jul 15, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	647,816
Jul 14, 2026	0.30	0.31	0.28	0.29	0.29	-1.69%	1,275,997
Jul 13, 2026	0.27	0.30	0.27	0.30	0.30	13.46%	1,178,741