Rank One Computing Corporation (ROC)
NASDAQ: ROC · Real-Time Price · USD
5.77
-0.28 (-4.63%)
At close: May 15, 2026, 4:00 PM EDT
6.00
+0.23 (3.99%)
After-hours: May 15, 2026, 7:44 PM EDT
Rank One Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.01 | 6.12 | 5.62 | 5.77 | 5.77 | -4.63% | 60,147 |
| May 14, 2026 | 6.16 | 6.29 | 6.02 | 6.05 | 6.05 | - | 18,688 |
| May 13, 2026 | 5.93 | 6.30 | 5.93 | 6.05 | 6.05 | 2.02% | 26,352 |
| May 12, 2026 | 5.99 | 6.21 | 5.85 | 5.93 | 5.93 | -0.55% | 30,128 |
| May 11, 2026 | 5.94 | 6.10 | 5.85 | 5.96 | 5.96 | 2.81% | 46,097 |
| May 8, 2026 | 6.10 | 6.12 | 5.80 | 5.80 | 5.80 | 1.58% | 22,429 |
| May 7, 2026 | 6.06 | 6.20 | 5.71 | 5.71 | 5.71 | -5.62% | 52,656 |
| May 6, 2026 | 6.11 | 6.19 | 6.05 | 6.05 | 6.05 | - | 12,063 |
| May 5, 2026 | 6.08 | 6.29 | 6.05 | 6.05 | 6.05 | -0.33% | 9,604 |
| May 4, 2026 | 6.38 | 6.69 | 6.05 | 6.07 | 6.07 | -2.72% | 39,033 |
| May 1, 2026 | 6.27 | 6.32 | 6.08 | 6.24 | 6.24 | 1.40% | 12,707 |
| Apr 30, 2026 | 6.06 | 6.36 | 6.01 | 6.15 | 6.15 | -1.22% | 13,393 |
| Apr 29, 2026 | 6.55 | 6.56 | 6.05 | 6.23 | 6.23 | -5.61% | 29,306 |
| Apr 28, 2026 | 6.29 | 6.60 | 6.20 | 6.60 | 6.60 | 4.93% | 12,105 |
| Apr 27, 2026 | 6.60 | 6.68 | 6.21 | 6.29 | 6.29 | -4.55% | 27,998 |
| Apr 24, 2026 | 5.98 | 6.70 | 5.50 | 6.59 | 6.59 | 13.43% | 89,195 |
| Apr 23, 2026 | 6.15 | 6.18 | 5.80 | 5.81 | 5.81 | -4.60% | 15,475 |
| Apr 22, 2026 | 6.00 | 6.28 | 6.00 | 6.09 | 6.09 | 1.00% | 16,120 |
| Apr 21, 2026 | 6.22 | 6.37 | 6.03 | 6.03 | 6.03 | -2.11% | 9,807 |
| Apr 20, 2026 | 6.16 | 6.69 | 6.10 | 6.16 | 6.16 | -0.32% | 23,821 |
| Apr 17, 2026 | 6.20 | 6.70 | 6.18 | 6.18 | 6.18 | -2.14% | 47,996 |
| Apr 16, 2026 | 6.45 | 6.60 | 6.23 | 6.32 | 6.32 | -1.94% | 15,838 |
| Apr 15, 2026 | 6.45 | 6.59 | 6.27 | 6.44 | 6.44 | 2.47% | 15,064 |
| Apr 14, 2026 | 6.36 | 6.47 | 6.03 | 6.29 | 6.29 | -0.55% | 8,875 |
| Apr 13, 2026 | 6.39 | 6.52 | 6.11 | 6.32 | 6.32 | -1.40% | 8,590 |
| Apr 10, 2026 | 6.70 | 6.77 | 5.50 | 6.41 | 6.41 | -3.61% | 75,158 |
| Apr 9, 2026 | 6.64 | 6.70 | 6.38 | 6.65 | 6.65 | -1.04% | 13,755 |
| Apr 8, 2026 | 7.19 | 7.19 | 6.50 | 6.72 | 6.72 | -3.45% | 18,973 |
| Apr 7, 2026 | 7.23 | 7.39 | 6.85 | 6.96 | 6.96 | -1.83% | 28,638 |
| Apr 6, 2026 | 7.34 | 7.34 | 6.98 | 7.09 | 7.09 | -3.01% | 27,912 |
| Apr 2, 2026 | 7.21 | 7.32 | 6.90 | 7.31 | 7.31 | 2.09% | 27,470 |
| Apr 1, 2026 | 7.25 | 7.33 | 6.85 | 7.16 | 7.16 | 2.43% | 32,262 |
| Mar 31, 2026 | 6.50 | 7.13 | 6.33 | 6.99 | 6.99 | 4.95% | 41,856 |
| Mar 30, 2026 | 6.80 | 7.05 | 6.34 | 6.66 | 6.66 | -2.20% | 36,738 |
| Mar 27, 2026 | 7.48 | 7.50 | 6.74 | 6.81 | 6.81 | -4.89% | 72,702 |
| Mar 26, 2026 | 6.55 | 7.16 | 6.55 | 7.16 | 7.16 | 11.53% | 34,683 |
| Mar 25, 2026 | 7.47 | 7.47 | 6.32 | 6.42 | 6.42 | -5.80% | 28,547 |
| Mar 24, 2026 | 7.44 | 7.49 | 6.68 | 6.82 | 6.82 | -4.01% | 34,331 |
| Mar 23, 2026 | 7.25 | 7.80 | 6.62 | 7.10 | 7.10 | -1.93% | 102,381 |
| Mar 20, 2026 | 6.75 | 7.24 | 6.32 | 7.24 | 7.24 | 11.04% | 24,365 |
| Mar 19, 2026 | 6.60 | 6.77 | 6.25 | 6.52 | 6.52 | 0.46% | 26,316 |
| Mar 18, 2026 | 6.82 | 6.82 | 6.49 | 6.49 | 6.49 | -4.84% | 25,131 |
| Mar 17, 2026 | 6.59 | 6.82 | 6.37 | 6.82 | 6.82 | 4.36% | 37,969 |
| Mar 16, 2026 | 6.50 | 6.70 | 6.12 | 6.54 | 6.54 | 3.08% | 36,230 |
| Mar 13, 2026 | 6.34 | 6.97 | 6.13 | 6.34 | 6.34 | 2.26% | 70,186 |
| Mar 12, 2026 | 6.23 | 6.39 | 6.02 | 6.20 | 6.20 | 2.48% | 36,940 |
| Mar 11, 2026 | 6.35 | 6.35 | 5.95 | 6.05 | 6.05 | - | 8,696 |
| Mar 10, 2026 | 6.40 | 6.45 | 5.85 | 6.05 | 6.05 | -5.02% | 44,822 |
| Mar 9, 2026 | 6.47 | 6.78 | 6.24 | 6.37 | 6.37 | 0.16% | 50,007 |
| Mar 6, 2026 | 5.80 | 7.51 | 5.75 | 6.36 | 6.36 | 9.47% | 152,392 |