Roth Ch Acquisition V Co. (ROCL)
NASDAQ: ROCL · Real-Time Price · USD
11.35
0.00 (-0.02%)
Nov 21, 2024, 10:51 AM EST - Market open
Roth Ch Acquisition V Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.88 | 11.88 | 11.32 | 11.32 | 11.32 | -4.71% | 88,371 |
| Nov 19, 2024 | 11.36 | 11.90 | 11.27 | 11.88 | 11.88 | 4.31% | 36,085 |
| Nov 18, 2024 | 11.40 | 11.40 | 11.37 | 11.39 | 11.39 | 0.08% | 2,842 |
| Nov 15, 2024 | 11.37 | 11.38 | 11.37 | 11.38 | 11.38 | 0.09% | 24,973 |
| Nov 14, 2024 | 11.40 | 11.40 | 11.36 | 11.37 | 11.37 | -0.13% | 12,990 |
| Nov 13, 2024 | 11.40 | 11.40 | 11.39 | 11.39 | 11.39 | 0.52% | 12,523 |
| Nov 12, 2024 | 11.40 | 11.40 | 11.30 | 11.33 | 11.33 | -0.65% | 8,404 |
| Nov 11, 2024 | 11.40 | 11.40 | 11.37 | 11.40 | 11.40 | 0.80% | 1,749 |
| Nov 8, 2024 | 11.30 | 11.31 | 11.23 | 11.31 | 11.31 | -0.79% | 31,550 |
| Nov 7, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 169 |
| Nov 6, 2024 | 11.34 | 11.46 | 11.34 | 11.40 | 11.40 | 0.53% | 7,961 |
| Nov 5, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 322 |
| Nov 4, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 189 |
| Nov 1, 2024 | 11.31 | 11.34 | 11.31 | 11.34 | 11.34 | 0.09% | 10,927 |
| Oct 31, 2024 | 11.31 | 11.33 | 11.31 | 11.33 | 11.33 | 0.27% | 418 |
| Oct 30, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.35% | 1,010 |
| Oct 29, 2024 | 11.33 | 11.34 | 11.33 | 11.34 | 11.34 | 0.18% | 3,521 |
| Oct 28, 2024 | 11.34 | 11.34 | 11.32 | 11.32 | 11.32 | 0.62% | 504 |
| Oct 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 5 |
| Oct 24, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 10 |
| Oct 23, 2024 | 11.22 | 11.25 | 11.22 | 11.25 | 11.25 | 0.09% | 3,078 |
| Oct 22, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 55 |
| Oct 21, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 158 |
| Oct 18, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 5 |
| Oct 17, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 25 |
| Oct 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.36% | 477 |
| Oct 15, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 61 |
| Oct 14, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 2.38% | 2,131 |
| Oct 11, 2024 | 11.24 | 11.24 | 10.94 | 10.94 | 10.94 | -2.50% | 625 |
| Oct 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% | 550 |
| Oct 9, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Oct 8, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 46 |
| Oct 7, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 70 |
| Oct 4, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 66 |
| Oct 3, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 18 |
| Oct 2, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
| Oct 1, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 53 |
| Sep 30, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 56 |
| Sep 27, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| 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 |