Rank One Computing Corporation (ROC)
NASDAQ: ROC · Real-Time Price · USD
6.82
+0.29 (4.36%)
At close: Mar 17, 2026, 4:00 PM EDT
6.85
+0.03 (0.44%)
After-hours: Mar 17, 2026, 5:15 PM EDT
Rank One Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6.59 | 6.82 | 6.37 | 6.82 | 6.82 | 4.36% | 35,570 |
| Mar 16, 2026 | 6.50 | 6.70 | 6.12 | 6.54 | 6.54 | 3.08% | 36,202 |
| Mar 13, 2026 | 6.34 | 6.97 | 6.13 | 6.34 | 6.34 | 2.26% | 70,145 |
| Mar 12, 2026 | 6.23 | 6.39 | 6.02 | 6.20 | 6.20 | 2.48% | 36,894 |
| Mar 11, 2026 | 6.35 | 6.35 | 5.95 | 6.05 | 6.05 | - | 8,694 |
| Mar 10, 2026 | 6.40 | 6.45 | 5.85 | 6.05 | 6.05 | -5.02% | 44,817 |
| Mar 9, 2026 | 6.47 | 6.78 | 6.24 | 6.37 | 6.37 | 0.16% | 49,980 |
| Mar 6, 2026 | 5.80 | 7.51 | 5.75 | 6.36 | 6.36 | 9.47% | 151,923 |
| Mar 5, 2026 | 5.93 | 6.05 | 5.65 | 5.81 | 5.81 | -2.02% | 162,300 |
| Mar 4, 2026 | 6.00 | 6.05 | 5.85 | 5.93 | 5.93 | 2.24% | 46,365 |
| Mar 3, 2026 | 6.02 | 6.18 | 5.75 | 5.80 | 5.80 | -4.92% | 56,791 |
| Mar 2, 2026 | 6.59 | 6.70 | 6.07 | 6.10 | 6.10 | -6.15% | 115,730 |
| Feb 27, 2026 | 6.21 | 6.74 | 6.06 | 6.50 | 6.50 | 5.35% | 98,723 |
| Feb 26, 2026 | 6.63 | 6.63 | 5.81 | 6.17 | 6.17 | -3.29% | 104,465 |
| Feb 25, 2026 | 5.86 | 6.77 | 5.76 | 6.38 | 6.38 | 10.00% | 88,684 |
| Feb 24, 2026 | 5.38 | 5.80 | 5.30 | 5.80 | 5.80 | 9.43% | 57,900 |
| Feb 23, 2026 | 6.00 | 6.05 | 5.15 | 5.30 | 5.30 | -13.96% | 382,141 |