Rank One Computing Corporation (ROC)
NASDAQ: ROC · Real-Time Price · USD
3.520
-0.220 (-5.88%)
Oct 30, 2026, 4:00 PM EST - Market closed
Rank One Computing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.61 | 3.90 | 3.52 | 3.52 | 3.52 | -5.88% | 35,656 |
| Oct 29, 2026 | 3.40 | 3.76 | 3.40 | 3.74 | 3.74 | 2.19% | 40,040 |
| Oct 28, 2026 | 3.36 | 3.75 | 3.35 | 3.66 | 3.66 | 9.25% | 23,931 |
| Oct 27, 2026 | 3.44 | 3.53 | 3.35 | 3.35 | 3.35 | -2.90% | 6,701 |
| Oct 26, 2026 | 3.55 | 3.55 | 3.35 | 3.45 | 3.45 | -4.70% | 20,289 |
| Oct 23, 2026 | 3.29 | 3.69 | 3.29 | 3.62 | 3.62 | 3.72% | 4,779 |
| Oct 22, 2026 | 3.56 | 3.58 | 3.35 | 3.49 | 3.49 | -3.06% | 7,882 |
| Oct 21, 2026 | 3.56 | 3.69 | 3.56 | 3.60 | 3.60 | -0.55% | 5,575 |
| Oct 20, 2026 | 3.56 | 3.67 | 3.50 | 3.62 | 3.62 | 1.69% | 13,670 |
| Oct 19, 2026 | 3.90 | 3.90 | 3.55 | 3.56 | 3.56 | -2.47% | 13,358 |
| Oct 16, 2026 | 3.71 | 3.71 | 3.64 | 3.65 | 3.65 | -5.44% | 10,097 |
| Oct 15, 2026 | 3.60 | 3.90 | 3.60 | 3.86 | 3.86 | 1.18% | 21,001 |
| Oct 14, 2026 | 3.99 | 3.99 | 3.80 | 3.82 | 3.82 | -0.13% | 29,877 |
| Oct 13, 2026 | 3.83 | 3.98 | 3.80 | 3.82 | 3.82 | -2.30% | 11,083 |
| Oct 12, 2026 | 3.87 | 4.06 | 3.85 | 3.91 | 3.91 | 0.77% | 23,068 |
| Oct 9, 2026 | 3.69 | 3.93 | 3.60 | 3.88 | 3.88 | 9.30% | 39,384 |
| Oct 8, 2026 | 3.74 | 4.01 | 3.55 | 3.55 | 3.55 | -4.83% | 26,733 |
| Oct 7, 2026 | 3.80 | 4.15 | 3.62 | 3.73 | 3.73 | - | 72,315 |
| Oct 6, 2026 | 3.91 | 4.05 | 3.71 | 3.73 | 3.73 | -5.81% | 37,367 |
| Oct 5, 2026 | 4.10 | 4.14 | 3.95 | 3.96 | 3.96 | -3.18% | 12,816 |
| Oct 2, 2026 | 4.07 | 4.21 | 4.00 | 4.09 | 4.09 | 0.99% | 33,948 |
| Oct 1, 2026 | 4.02 | 4.20 | 3.93 | 4.05 | 4.05 | 1.25% | 34,746 |
| Sep 30, 2026 | 3.90 | 4.24 | 3.90 | 4.00 | 4.00 | 2.30% | 22,337 |
| Sep 29, 2026 | 4.22 | 4.27 | 3.91 | 3.91 | 3.91 | -7.35% | 66,313 |
| Sep 28, 2026 | 4.36 | 4.49 | 4.20 | 4.22 | 4.22 | 4.20% | 145,432 |
| Sep 25, 2026 | 4.06 | 4.20 | 4.00 | 4.05 | 4.05 | -2.06% | 16,572 |
| Sep 24, 2026 | 4.18 | 4.18 | 4.01 | 4.14 | 4.14 | -1.08% | 38,648 |
| Sep 23, 2026 | 4.25 | 4.54 | 4.12 | 4.18 | 4.18 | -1.65% | 14,868 |
| Sep 22, 2026 | 4.30 | 4.38 | 4.20 | 4.25 | 4.25 | 0.24% | 37,231 |
| Sep 21, 2026 | 4.24 | 4.35 | 4.12 | 4.24 | 4.24 | 2.17% | 43,862 |
| Sep 18, 2026 | 4.50 | 4.51 | 4.06 | 4.15 | 4.15 | -6.32% | 57,711 |
| Sep 17, 2026 | 4.40 | 4.61 | 4.37 | 4.43 | 4.43 | -0.67% | 19,869 |
| Sep 16, 2026 | 4.25 | 4.52 | 4.21 | 4.46 | 4.46 | 4.69% | 11,658 |
| Sep 15, 2026 | 4.22 | 4.30 | 4.22 | 4.26 | 4.26 | -2.29% | 11,573 |
| Sep 14, 2026 | 4.32 | 4.37 | 4.25 | 4.36 | 4.36 | 2.59% | 7,755 |
| Sep 11, 2026 | 4.23 | 4.40 | 4.00 | 4.25 | 4.25 | -1.16% | 40,036 |
| Sep 10, 2026 | 4.37 | 4.37 | 4.28 | 4.30 | 4.30 | -0.92% | 5,833 |
| Sep 9, 2026 | 4.34 | 4.42 | 4.32 | 4.34 | 4.34 | -0.46% | 9,349 |
| Sep 8, 2026 | 4.29 | 4.44 | 4.14 | 4.36 | 4.36 | 3.07% | 11,983 |
| Sep 4, 2026 | 4.16 | 4.33 | 4.16 | 4.23 | 4.23 | 1.93% | 12,547 |
| Sep 3, 2026 | 4.15 | 4.30 | 4.12 | 4.15 | 4.15 | 1.22% | 6,824 |
| Sep 2, 2026 | 4.16 | 4.27 | 4.10 | 4.10 | 4.10 | -0.49% | 14,859 |
| Sep 1, 2026 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 16,380 |
| Aug 31, 2026 | 4.34 | 4.35 | 4.13 | 4.17 | 4.17 | -3.02% | 9,187 |
| Aug 28, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | 3.37% | 15,628 |
| Aug 27, 2026 | 4.15 | 4.34 | 4.15 | 4.16 | 4.16 | -0.24% | 38,791 |
| Aug 26, 2026 | 4.17 | 4.25 | 4.09 | 4.17 | 4.17 | 2.71% | 19,390 |
| Aug 25, 2026 | 4.13 | 4.21 | 4.05 | 4.06 | 4.06 | -1.46% | 25,139 |
| Aug 24, 2026 | 4.15 | 4.55 | 4.07 | 4.12 | 4.12 | 0.73% | 41,121 |
| Aug 21, 2026 | 4.21 | 4.37 | 4.06 | 4.09 | 4.09 | -2.62% | 95,417 |