Rank One Computing Corporation (ROC)
NASDAQ: ROC · Real-Time Price · USD
4.120
-0.050 (-1.20%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Rank One Computing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | - | 0.72% | 13,784 |
| Aug 31, 2026 | 4.34 | 4.35 | 4.13 | 4.17 | 4.17 | -3.02% | 9,173 |
| Aug 28, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | 3.37% | 15,416 |
| Aug 27, 2026 | 4.15 | 4.34 | 4.15 | 4.16 | 4.16 | -0.24% | 38,767 |
| Aug 26, 2026 | 4.17 | 4.25 | 4.09 | 4.17 | 4.17 | 2.71% | 19,385 |
| Aug 25, 2026 | 4.13 | 4.21 | 4.05 | 4.06 | 4.06 | -1.46% | 25,128 |
| Aug 24, 2026 | 4.15 | 4.55 | 4.07 | 4.12 | 4.12 | 0.73% | 41,118 |
| Aug 21, 2026 | 4.21 | 4.37 | 4.06 | 4.09 | 4.09 | -2.62% | 95,346 |
| Aug 20, 2026 | 4.72 | 4.72 | 4.20 | 4.20 | 4.20 | -3.67% | 16,648 |
| Aug 19, 2026 | 4.38 | 4.46 | 4.34 | 4.36 | 4.36 | 0.69% | 9,451 |
| Aug 18, 2026 | 4.43 | 4.54 | 4.33 | 4.33 | 4.33 | -1.81% | 17,742 |
| Aug 17, 2026 | 4.32 | 4.52 | 4.30 | 4.41 | 4.41 | 1.61% | 10,754 |
| Aug 14, 2026 | 4.20 | 4.60 | 4.20 | 4.34 | 4.34 | -3.34% | 61,700 |
| Aug 13, 2026 | 4.29 | 4.62 | 4.29 | 4.49 | 4.49 | 4.66% | 39,112 |
| Aug 12, 2026 | 4.50 | 4.50 | 4.25 | 4.29 | 4.29 | 1.18% | 30,578 |
| Aug 11, 2026 | 4.30 | 4.43 | 4.23 | 4.24 | 4.24 | -0.47% | 25,203 |
| Aug 10, 2026 | 4.41 | 4.46 | 4.22 | 4.26 | 4.26 | -3.40% | 72,387 |
| Aug 7, 2026 | 4.98 | 5.00 | 4.37 | 4.41 | 4.41 | -10.18% | 67,918 |
| Aug 6, 2026 | 5.02 | 5.02 | 4.65 | 4.91 | 4.91 | -0.81% | 4,911 |
| Aug 5, 2026 | 5.00 | 5.16 | 4.57 | 4.95 | 4.95 | -2.94% | 25,005 |
| Aug 4, 2026 | 4.52 | 5.22 | 4.42 | 5.10 | 5.10 | 11.11% | 52,670 |
| Aug 3, 2026 | 4.38 | 4.67 | 4.38 | 4.59 | 4.59 | 3.85% | 5,534 |
| Jul 31, 2026 | 4.45 | 4.54 | 4.41 | 4.42 | 4.42 | -1.56% | 11,415 |
| Jul 30, 2026 | 4.70 | 4.72 | 4.34 | 4.49 | 4.49 | 3.70% | 62,483 |
| Jul 29, 2026 | 4.31 | 5.09 | 4.31 | 4.33 | 4.33 | 1.41% | 73,295 |
| Jul 28, 2026 | 4.55 | 4.56 | 4.22 | 4.27 | 4.27 | -9.15% | 175,371 |
| Jul 27, 2026 | 4.41 | 4.72 | 4.41 | 4.70 | 4.70 | 5.86% | 10,594 |
| Jul 24, 2026 | 4.75 | 4.76 | 4.40 | 4.44 | 4.44 | -5.33% | 103,058 |
| Jul 23, 2026 | 4.75 | 4.86 | 4.62 | 4.69 | 4.69 | -2.90% | 47,082 |
| Jul 22, 2026 | 4.94 | 5.03 | 4.81 | 4.83 | 4.83 | -2.42% | 96,252 |
| Jul 21, 2026 | 4.91 | 5.03 | 4.83 | 4.95 | 4.95 | 0.41% | 66,945 |
| Jul 20, 2026 | 5.09 | 5.13 | 4.87 | 4.93 | 4.93 | -4.09% | 47,600 |
| Jul 17, 2026 | 4.79 | 5.27 | 4.79 | 5.14 | 5.14 | 6.20% | 27,520 |
| Jul 16, 2026 | 5.07 | 5.14 | 4.74 | 4.84 | 4.84 | -3.20% | 92,127 |
| Jul 15, 2026 | 5.22 | 5.41 | 5.00 | 5.00 | 5.00 | -5.30% | 42,037 |
| Jul 14, 2026 | 5.15 | 5.36 | 4.96 | 5.28 | 5.28 | 2.92% | 64,734 |
| Jul 13, 2026 | 5.04 | 5.13 | 4.94 | 5.13 | 5.13 | 1.79% | 14,234 |
| Jul 10, 2026 | 4.75 | 5.19 | 4.74 | 5.04 | 5.04 | 4.13% | 20,398 |
| Jul 9, 2026 | 5.15 | 5.25 | 4.73 | 4.84 | 4.84 | -8.68% | 54,480 |
| Jul 8, 2026 | 5.03 | 5.55 | 4.96 | 5.30 | 5.30 | 3.31% | 32,686 |
| Jul 7, 2026 | 4.99 | 5.26 | 4.81 | 5.13 | 5.13 | 3.01% | 36,129 |
| Jul 6, 2026 | 4.92 | 5.25 | 4.92 | 4.98 | 4.98 | -0.40% | 21,869 |
| Jul 2, 2026 | 5.30 | 5.38 | 5.00 | 5.00 | 5.00 | -4.94% | 26,865 |
| Jul 1, 2026 | 5.22 | 5.50 | 4.88 | 5.26 | 5.26 | -0.19% | 73,243 |
| Jun 30, 2026 | 5.57 | 5.70 | 5.15 | 5.27 | 5.27 | -6.73% | 36,591 |
| Jun 29, 2026 | 5.94 | 5.94 | 5.41 | 5.65 | 5.65 | -5.36% | 28,752 |
| Jun 26, 2026 | 5.24 | 5.97 | 5.09 | 5.97 | 5.97 | 14.59% | 94,593 |
| Jun 25, 2026 | 4.04 | 5.50 | 3.98 | 5.21 | 5.21 | 14.76% | 202,669 |
| Jun 24, 2026 | 3.85 | 4.63 | 3.71 | 4.54 | 4.54 | 4.37% | 1,951,467 |
| Jun 23, 2026 | 4.40 | 4.80 | 4.35 | 4.35 | 4.35 | -2.03% | 66,157 |