Rank One Computing Corporation (ROC)
NASDAQ: ROC · Real-Time Price · USD
5.97
+0.76 (14.59%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Rank One Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.24 | 5.97 | 5.09 | 5.97 | 5.97 | 14.59% | 94,013 |
| Jun 25, 2026 | 4.04 | 5.50 | 3.98 | 5.21 | 5.21 | 14.76% | 201,250 |
| Jun 24, 2026 | 3.85 | 4.63 | 3.71 | 4.54 | 4.54 | 4.37% | 1,934,395 |
| Jun 23, 2026 | 4.40 | 4.80 | 4.35 | 4.35 | 4.35 | -2.03% | 66,157 |
| Jun 22, 2026 | 4.54 | 4.65 | 4.37 | 4.44 | 4.44 | -1.55% | 32,748 |
| Jun 18, 2026 | 4.76 | 4.88 | 4.40 | 4.51 | 4.51 | -4.45% | 118,720 |
| Jun 17, 2026 | 4.73 | 4.87 | 4.56 | 4.72 | 4.72 | 1.07% | 36,402 |
| Jun 16, 2026 | 4.78 | 5.02 | 4.60 | 4.67 | 4.67 | -0.21% | 62,313 |
| Jun 15, 2026 | 4.50 | 4.82 | 4.45 | 4.68 | 4.68 | 4.70% | 47,440 |
| Jun 12, 2026 | 4.54 | 4.70 | 4.37 | 4.47 | 4.47 | 0.22% | 32,526 |
| Jun 11, 2026 | 4.51 | 4.76 | 4.36 | 4.46 | 4.46 | -1.11% | 38,298 |
| Jun 10, 2026 | 4.51 | 5.07 | 4.51 | 4.51 | 4.51 | -1.53% | 18,147 |
| Jun 9, 2026 | 4.68 | 4.77 | 4.55 | 4.58 | 4.58 | -1.72% | 16,364 |
| Jun 8, 2026 | 4.72 | 5.00 | 4.52 | 4.66 | 4.66 | -0.64% | 23,158 |
| Jun 5, 2026 | 4.91 | 5.30 | 4.64 | 4.69 | 4.69 | -3.10% | 20,577 |
| Jun 4, 2026 | 4.64 | 4.96 | 4.59 | 4.84 | 4.84 | 5.22% | 11,739 |
| Jun 3, 2026 | 4.76 | 4.79 | 4.50 | 4.60 | 4.60 | -3.66% | 54,985 |
| Jun 2, 2026 | 4.85 | 4.93 | 4.67 | 4.78 | 4.78 | -0.73% | 42,751 |
| Jun 1, 2026 | 5.08 | 5.08 | 4.81 | 4.81 | 4.81 | -4.56% | 35,845 |
| May 29, 2026 | 5.03 | 5.06 | 4.97 | 5.04 | 5.04 | 1.41% | 35,287 |
| May 28, 2026 | 4.97 | 5.32 | 4.91 | 4.97 | 4.97 | - | 49,764 |
| May 27, 2026 | 5.23 | 5.35 | 4.90 | 4.97 | 4.97 | -1.78% | 32,350 |
| May 26, 2026 | 4.95 | 5.13 | 4.88 | 5.06 | 5.06 | 5.20% | 49,911 |
| May 22, 2026 | 4.70 | 5.14 | 4.70 | 4.81 | 4.81 | 1.37% | 49,607 |
| May 21, 2026 | 4.70 | 4.87 | 4.57 | 4.75 | 4.75 | 3.15% | 37,679 |
| May 20, 2026 | 4.62 | 4.89 | 4.52 | 4.60 | 4.60 | - | 47,636 |
| May 19, 2026 | 5.00 | 5.20 | 4.41 | 4.60 | 4.60 | -5.35% | 69,174 |
| May 18, 2026 | 5.77 | 6.12 | 4.62 | 4.86 | 4.86 | -15.77% | 128,711 |
| 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 | 2.80% | 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 |