Roth Ch Acquisition V Co. (ROCL)
NASDAQ: ROCL · Real-Time Price · USD
11.24
+0.10 (0.90%)
Sep 17, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
| Sep 25, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 3 |
| Sep 24, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 9 |
| Sep 23, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Sep 20, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 79 |
| Sep 19, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 49 |
| Sep 18, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
| Sep 17, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 47 |
| Sep 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 20 |
| Sep 13, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 194 |
| Sep 12, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 155 |
| Sep 11, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 6 |
| Sep 10, 2024 | 11.16 | 11.25 | 11.12 | 11.24 | 11.24 | 0.90% | 4,683 |
| Sep 9, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 120 |
| Sep 6, 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 11.14 | -0.98% | 1,670 |
| Sep 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 21 |
| Sep 4, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 65 |
| Sep 3, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 6 |
| Aug 30, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 74 |
| Aug 28, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 34 |
| Aug 27, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 57 |
| Aug 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 305 |
| Aug 22, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 68 |
| Aug 21, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 30 |
| Aug 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 101 |
| Aug 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 130 |
| Aug 16, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2 |
| Aug 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 49 |
| Aug 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2 |
| Aug 13, 2024 | 11.13 | 11.25 | 11.13 | 11.25 | 11.25 | 1.17% | 4,594 |
| Aug 12, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Aug 9, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 156 |
| Aug 8, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | -0.80% | 4,504 |
| Aug 7, 2024 | 11.30 | 11.30 | 11.21 | 11.21 | 11.21 | - | 621 |
| Aug 6, 2024 | 11.21 | 11.21 | 11.07 | 11.21 | 11.21 | -0.36% | 5,164 |
| Aug 5, 2024 | 11.08 | 11.31 | 11.08 | 11.25 | 11.25 | 0.81% | 1,304 |
| Aug 2, 2024 | 11.16 | 11.16 | 11.07 | 11.16 | 11.16 | -0.18% | 1,136 |
| Aug 1, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 3 |
| Jul 31, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 25 |
| Jul 30, 2024 | 11.07 | 11.18 | 11.07 | 11.18 | 11.18 | 0.99% | 3,252 |
| Jul 29, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 83 |
| Jul 26, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 26 |
| Jul 25, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 64 |
| Jul 24, 2024 | 11.16 | 11.16 | 11.07 | 11.07 | 11.07 | - | 402 |
| Jul 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.07% | 9,440 |
| Jul 22, 2024 | 11.16 | 11.19 | 11.16 | 11.19 | 11.19 | 0.36% | 2,575 |
| Jul 19, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 0.90% | 257 |
| Jul 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1,311 |
| Jul 17, 2024 | 11.03 | 11.05 | 11.03 | 11.05 | 11.05 | 0.18% | 10,669 |
| Jul 16, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% | 260 |
| Jul 15, 2024 | 11.00 | 11.03 | 11.00 | 11.02 | 11.02 | -0.09% | 390 |
| Jul 12, 2024 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 0.09% | 444 |
| Jul 11, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% | 620 |
| Jul 10, 2024 | 11.04 | 11.14 | 11.02 | 11.03 | 11.03 | - | 12,020 |
| Jul 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 49 |
| Jul 8, 2024 | 11.03 | 11.07 | 11.03 | 11.03 | 11.03 | 0.82% | 5,365 |
| Jul 5, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 75 |
| Jul 3, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 43 |
| Jul 2, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 4 |
| Jul 1, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 13 |
| Jun 28, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 3 |
| Jun 27, 2024 | 10.96 | 10.96 | 10.92 | 10.94 | 10.94 | -0.55% | 2,107 |
| Jun 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 208 |
| Jun 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 13 |
| Jun 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 68 |
| Jun 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 26 |
| Jun 20, 2024 | 10.95 | 11.00 | 10.92 | 11.00 | 11.00 | -0.09% | 707 |
| Jun 18, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 42 |
| Jun 17, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 29 |
| Jun 14, 2024 | 10.99 | 11.01 | 10.99 | 11.01 | 11.01 | 0.18% | 709 |
| Jun 13, 2024 | 10.99 | 11.00 | 10.99 | 10.99 | 10.99 | -0.09% | 797 |
| Jun 12, 2024 | 11.00 | 11.06 | 11.00 | 11.00 | 11.00 | -0.23% | 2,376 |
| Jun 11, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 32 |
| Jun 10, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 200 |
| Jun 7, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 2 |
| Jun 6, 2024 | 11.09 | 11.09 | 11.00 | 11.03 | 11.03 | -0.14% | 7,871 |
| Jun 5, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 60 |
| Jun 4, 2024 | 11.03 | 11.04 | 10.91 | 11.04 | 11.04 | -6.12% | 2,832 |
| Jun 3, 2024 | 11.38 | 11.77 | 11.24 | 11.76 | 11.76 | 7.10% | 5,042 |
| May 31, 2024 | 10.99 | 10.99 | 10.96 | 10.98 | 10.98 | - | 15,154 |
| May 30, 2024 | 10.98 | 10.98 | 10.95 | 10.98 | 10.98 | 0.09% | 10,048 |
| May 29, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | - |
| May 28, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 140 |
| May 24, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 100 |
| May 23, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 1 |
| May 22, 2024 | 10.94 | 10.97 | 10.92 | 10.97 | 10.97 | 0.64% | 4,334 |
| May 21, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% | 235 |
| May 20, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 4 |
| May 17, 2024 | 10.95 | 10.96 | 10.95 | 10.96 | 10.96 | 0.55% | 746 |
| May 16, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.83% | 6,306 |
| May 15, 2024 | 11.32 | 11.69 | 10.81 | 10.81 | 10.81 | -0.83% | 6,051 |
| May 14, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 58 |
| May 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 5 |
| May 10, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4 |
| May 9, 2024 | 11.30 | 11.30 | 10.81 | 10.90 | 10.90 | -0.09% | 740 |
| May 8, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| May 7, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| May 6, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 6 |