Rank One Computing Corporation - Common stock (ROC)
3.4900
-0.0600 (-1.69%)
NASDAQ · Last Trade: Nov 13th, 2:08 AM EST
Historical Prices For Rank One Computing Corporation - Common stock (ROC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/12/2026 | 3.46 | 3.60 | 3.40 | 3.49 | 44,762 | 3.49 |
| 11/11/2026 | 3.50 | 3.58 | 3.50 | 3.55 | 16,558 | 3.55 |
| 11/10/2026 | 3.40 | 3.58 | 3.38 | 3.39 | 23,643 | 3.39 |
| 11/09/2026 | 3.44 | 3.68 | 3.40 | 3.40 | 33,099 | 3.40 |
| 11/06/2026 | 3.38 | 3.55 | 3.32 | 3.39 | 17,788 | 3.39 |
| 11/05/2026 | 3.67 | 3.75 | 3.25 | 3.25 | 33,835 | 3.25 |
| 11/04/2026 | 3.78 | 3.85 | 3.62 | 3.62 | 10,664 | 3.62 |
| 11/03/2026 | 3.74 | 3.84 | 3.53 | 3.62 | 43,298 | 3.62 |
| 11/02/2026 | 3.62 | 3.87 | 3.53 | 3.71 | 42,846 | 3.71 |
| 10/30/2026 | 3.61 | 3.90 | 3.52 | 3.52 | 35,656 | 3.52 |
| 10/29/2026 | 3.40 | 3.76 | 3.40 | 3.74 | 40,040 | 3.74 |
| 10/28/2026 | 3.36 | 3.75 | 3.35 | 3.66 | 23,929 | 3.66 |
| 10/27/2026 | 3.44 | 3.53 | 3.35 | 3.35 | 6,699 | 3.35 |
| 10/26/2026 | 3.55 | 3.55 | 3.35 | 3.45 | 20,289 | 3.45 |
| 10/23/2026 | 3.29 | 3.69 | 3.29 | 3.62 | 4,779 | 3.62 |
| 10/22/2026 | 3.56 | 3.58 | 3.35 | 3.49 | 7,883 | 3.49 |
| 10/21/2026 | 3.56 | 3.69 | 3.56 | 3.60 | 5,574 | 3.60 |
| 10/20/2026 | 3.56 | 3.67 | 3.50 | 3.62 | 13,671 | 3.62 |
| 10/19/2026 | 3.90 | 3.90 | 3.55 | 3.56 | 13,358 | 3.56 |
| 10/16/2026 | 3.71 | 3.71 | 3.63 | 3.65 | 10,097 | 3.65 |
| 10/15/2026 | 3.60 | 3.90 | 3.60 | 3.86 | 21,001 | 3.86 |
| 10/14/2026 | 3.99 | 3.99 | 3.80 | 3.81 | 29,877 | 3.81 |
| 10/13/2026 | 3.83 | 3.98 | 3.80 | 3.82 | 11,083 | 3.82 |
| 10/12/2026 | 3.87 | 4.06 | 3.85 | 3.91 | 23,068 | 3.91 |
| 10/09/2026 | 3.69 | 3.93 | 3.60 | 3.88 | 39,384 | 3.88 |
| 10/08/2026 | 3.74 | 4.01 | 3.55 | 3.55 | 26,634 | 3.55 |
| 10/07/2026 | 3.80 | 4.15 | 3.62 | 3.73 | 72,316 | 3.73 |
| 10/06/2026 | 3.91 | 4.05 | 3.71 | 3.73 | 37,367 | 3.73 |
| 10/05/2026 | 4.10 | 4.14 | 3.95 | 3.96 | 12,816 | 3.96 |
| 10/02/2026 | 4.07 | 4.21 | 4.00 | 4.09 | 33,949 | 4.09 |
| 10/01/2026 | 4.02 | 4.20 | 3.93 | 4.05 | 34,746 | 4.05 |
| 9/30/2026 | 3.90 | 4.24 | 3.90 | 4.00 | 22,337 | 4.00 |
| 9/29/2026 | 4.22 | 4.27 | 3.91 | 3.91 | 66,314 | 3.91 |
| 9/28/2026 | 4.36 | 4.49 | 4.20 | 4.22 | 145,431 | 4.22 |
| 9/25/2026 | 4.06 | 4.20 | 4.00 | 4.05 | 16,573 | 4.05 |
| 9/24/2026 | 4.18 | 4.18 | 4.01 | 4.13 | 38,649 | 4.13 |
| 9/23/2026 | 4.25 | 4.54 | 4.12 | 4.18 | 14,868 | 4.18 |
| 9/22/2026 | 4.30 | 4.38 | 4.20 | 4.25 | 37,230 | 4.25 |
| 9/21/2026 | 4.24 | 4.35 | 4.12 | 4.24 | 43,862 | 4.24 |
| 9/18/2026 | 4.50 | 4.51 | 4.06 | 4.15 | 57,711 | 4.15 |
| 9/17/2026 | 4.40 | 4.61 | 4.37 | 4.43 | 19,869 | 4.43 |
| 9/16/2026 | 4.25 | 4.52 | 4.21 | 4.46 | 11,657 | 4.46 |
| 9/15/2026 | 4.22 | 4.30 | 4.22 | 4.26 | 11,573 | 4.26 |
| 9/14/2026 | 4.32 | 4.37 | 4.25 | 4.36 | 7,755 | 4.36 |
| 9/11/2026 | 4.23 | 4.40 | 4.00 | 4.25 | 40,037 | 4.25 |
| 9/10/2026 | 4.37 | 4.37 | 4.28 | 4.30 | 5,834 | 4.30 |
| 9/09/2026 | 4.34 | 4.42 | 4.32 | 4.34 | 9,350 | 4.34 |
| 9/08/2026 | 4.29 | 4.43 | 4.14 | 4.36 | 11,981 | 4.36 |
| 9/04/2026 | 4.16 | 4.33 | 4.16 | 4.23 | 12,548 | 4.23 |
| 9/03/2026 | 4.15 | 4.30 | 4.12 | 4.15 | 6,824 | 4.15 |
| 9/02/2026 | 4.16 | 4.27 | 4.10 | 4.10 | 14,859 | 4.10 |
| 9/01/2026 | 4.16 | 4.20 | 4.12 | 4.12 | 16,380 | 4.12 |
| 8/31/2026 | 4.34 | 4.35 | 4.13 | 4.17 | 9,186 | 4.17 |
| 8/28/2026 | 4.20 | 4.40 | 4.20 | 4.30 | 15,629 | 4.30 |
| 8/27/2026 | 4.15 | 4.34 | 4.15 | 4.16 | 38,786 | 4.16 |
| 8/26/2026 | 4.17 | 4.25 | 4.09 | 4.17 | 19,390 | 4.17 |
| 8/25/2026 | 4.13 | 4.21 | 4.05 | 4.06 | 25,139 | 4.06 |
| 8/24/2026 | 4.15 | 4.54 | 4.07 | 4.12 | 41,119 | 4.12 |
| 8/21/2026 | 4.21 | 4.37 | 4.06 | 4.09 | 95,418 | 4.09 |
| 8/20/2026 | 4.72 | 4.72 | 4.20 | 4.20 | 16,785 | 4.20 |
| 8/19/2026 | 4.38 | 4.46 | 4.34 | 4.36 | 9,452 | 4.36 |
| 8/18/2026 | 4.43 | 4.54 | 4.33 | 4.33 | 17,742 | 4.33 |
| 8/17/2026 | 4.32 | 4.52 | 4.30 | 4.41 | 10,755 | 4.41 |
| 8/14/2026 | 4.20 | 4.60 | 4.20 | 4.34 | 62,237 | 4.34 |
| 8/13/2026 | 4.29 | 4.62 | 4.29 | 4.49 | 43,892 | 4.49 |