Dark

ROC
Rank One Computing Corporation Common stock
stock NASDAQ

Market Open

Aug 11, 2026 12:05:51 PM EDT

4.34USD+0.580%(+0.03)8,027

3.62Bid 5.21Ask 1.59Spread

Pre-market

0.00USD-100.000%(-4.51)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

4.41USD-2.217%(-0.10)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.2600	4.3400	4.2600	4.3400	+0.696%	8,027	0.000%
2026-08-10	4.3900	4.3900	4.2500	4.3100	-4.435%	72,387	+0.696%
2026-08-07	4.4400	4.5100	4.4000	4.5100	-6.042%	67,483	-3.769%
2026-08-05	4.8600	5.0300	4.8000	4.8000	-5.325%	25,005	-9.583%
2026-08-04	4.7400	5.1100	4.7400	5.0700	+12.918%	52,390	-14.398%
2026-08-03	4.5900	4.5900	4.4900	4.4900	+1.814%	5,534	-3.341%
2026-07-31	4.4700	4.4700	4.3800	4.4100	-1.782%	11,415	-1.587%
2026-07-30	4.5300	4.5300	4.4700	4.4900	+3.218%	62,332	-3.341%
2026-07-29	4.7000	4.7000	4.3500	4.3500	-1.806%	73,191	-0.230%
2026-07-28	4.4300	4.4300	4.4300	4.4300	-6.144%	175,195	-2.032%
2026-07-27	4.4700	4.7200	4.4700	4.7200	+6.787%	10,593	-8.051%
2026-07-24	4.7400	4.7400	4.4200	4.4200	-5.957%	103,058	-1.810%
2026-07-23	4.6700	4.7500	4.6200	4.7000	-3.292%	47,054	-7.660%
2026-07-22	4.9500	4.9500	4.8600	4.8600	-0.816%	96,252	-10.700%
2026-07-21	4.9000	4.9300	4.8400	4.9000	-2.390%	66,944	-11.429%
2026-07-20	4.8700	5.0900	4.8700	5.0200	-2.335%	46,848	-13.546%
2026-07-17	4.9300	5.1800	4.9300	5.1400	+4.684%	27,415	-15.564%
2026-07-16	4.8000	5.1000	4.8000	4.9100	-2.386%	91,884	-11.609%
2026-07-15	5.2100	5.2100	4.9900	5.0300	-4.735%	41,841	-13.718%
2026-07-14	5.0300	5.2800	5.0000	5.2800	+5.600%	64,623	-17.803%
2026-07-13	5.0000	5.0000	5.0000	5.0000	-2.344%	14,234	-13.200%
2026-07-10	5.2300	5.2300	5.1200	5.1200	+3.854%	19,771	-15.234%
2026-07-09	5.1100	5.1700	4.8200	4.9300	-9.541%	54,475	-11.968%
2026-07-08	5.0100	5.4700	5.0100	5.4500	+4.808%	32,683	-20.367%
2026-07-07	4.9700	5.2500	4.9700	5.2000	+3.586%	36,129	-16.538%
2026-07-06	4.9200	5.1400	4.9200	5.0200	-0.594%	21,864	-13.546%
2026-07-02	5.1400	5.1400	5.0500	5.0500	-4.537%	26,670	-14.059%
2026-07-01	5.0300	5.4200	4.9900	5.2900	+1.147%	73,229	-17.958%
2026-06-30	5.5100	5.5100	5.2300	5.2300	-6.272%	36,577	-17.017%
2026-06-29	5.7600	5.7600	5.5800	5.5800	-6.061%	28,655	-22.222%
2026-06-26	5.5700	5.9600	5.1100	5.9400	+12.713%	94,013	-26.936%
2026-06-25	4.0400	5.3900	4.0400	5.2700	+17.111%	201,632	-17.647%
2026-06-24	3.7600	4.6300	3.7100	4.5000	+3.211%	1,942,118	-3.556%
2026-06-23	4.8000	4.8000	4.3600	4.3600	-2.022%	66,152	-0.459%
2026-06-22	4.5300	4.5300	4.4500	4.4500	-4.506%	32,928	-2.472%
2026-06-18	4.7400	4.8000	4.6100	4.6600	-2.101%	118,701	-6.867%
2026-06-17	4.6500	4.8600	4.6500	4.7600	+0.422%	36,362	-8.824%
2026-06-16	4.7200	4.9200	4.6600	4.7400	+1.717%	62,131	-8.439%
2026-06-15	4.7500	4.7500	4.4500	4.6600	+1.525%	47,391	-6.867%
2026-06-12	4.5000	4.9500	4.4700	4.5900	+0.879%	32,525	-5.447%
2026-06-11	4.8900	4.8900	4.3600	4.5500	+0.887%	38,106	-4.615%
2026-06-10	4.8100	4.8100	4.5100	4.5100	-3.011%	18,099	-3.769%
2026-06-09	4.7000	4.7000	4.6400	4.6500	-1.899%	16,364	-6.667%
2026-06-08	4.6900	4.7500	4.5900	4.7400	-0.837%	23,080	-8.439%
2026-06-05	4.8900	4.8900	4.7700	4.7800	+0.844%	20,561	-9.205%
2026-06-04	4.6700	4.7400	4.6600	4.7400	+3.493%	11,739	-8.439%
2026-06-03	4.7000	4.7000	4.5250	4.5800	-3.171%	54,945	-5.240%
2026-06-02	4.8600	4.8600	4.7300	4.7300	-2.875%	42,045	-8.245%
2026-06-01	5.0300	5.0400	4.8700	4.8700	-2.794%	35,768	-10.883%
2026-05-29	5.0300	5.0800	4.9700	5.0100	+0.602%	35,274	-13.373%
2026-05-28	4.9200	5.0700	4.9200	4.9800	+0.810%	49,717	-12.851%
2026-05-27	5.0000	5.0200	4.9100	4.9400	-3.704%	32,350	-12.146%
2026-05-26	4.9500	5.1300	4.9500	5.1300	+6.432%	49,908	-15.400%
2026-05-22	4.8000	4.8600	4.8000	4.8200	+1.688%	49,600	-9.959%
2026-05-21	4.8000	4.8100	4.7400	4.7400	-3.067%	37,377	-8.439%
2026-05-20	4.6500	4.8900	4.6500	4.8900	+4.711%	47,628	-11.247%
2026-05-19	4.8400	4.8400	4.4600	4.6700	-3.711%	69,174	-7.066%
2026-05-18	5.6100	5.6400	4.8500	4.8500	-17.235%	128,693	-10.515%
2026-05-15	6.0200	6.0200	5.7400	5.8600	-3.300%	57,227	-25.939%
2026-05-14	6.1100	6.1500	6.0600	6.0600	-0.818%	18,341	-28.383%
2026-05-13	6.1000	6.2700	6.0700	6.1100	-0.489%	26,251	-28.969%
2026-05-12	5.9900	6.1400	5.9900	6.1400	+2.333%	30,128	-29.316%
2026-05-11	5.9700	6.0200	5.9500	6.0000	+2.041%	46,057	-27.667%
2026-05-08	5.9400	5.9500	5.8700	5.8800	-2.970%	22,369	-26.190%
2026-05-06	6.1200	6.1200	6.0600	6.0600	0.000%	11,871	-28.383%
2026-05-05	6.1200	6.1200	6.0600	6.0600	+0.165%	9,595	-28.383%
2026-05-04	6.4100	6.5700	6.0500	6.0500	-3.045%	39,008	-28.264%
2026-05-01	6.2800	6.3200	6.0800	6.2400	+1.463%	12,705	-30.449%
2026-04-30	6.1300	6.1500	6.1300	6.1500	-1.284%	13,393	-29.431%
2026-04-29	6.5500	6.5500	6.1800	6.2300	-0.954%	29,305	-30.337%
2026-04-27	6.6800	6.6800	6.2900	6.2900	-3.823%	27,520	-31.002%
2026-04-24	5.9800	6.6600	5.9800	6.5400	+12.565%	89,179	-33.639%
2026-04-23	6.0450	6.0450	5.8100	5.8100	-4.598%	15,460	-25.301%
2026-04-22	6.3400	6.3400	6.0900	6.0900	+1.163%	15,918	-28.736%
2026-04-21	6.2600	6.2600	6.0200	6.0200	-2.431%	9,747	-27.907%
2026-04-20	6.1800	6.3200	6.1600	6.1700	-1.595%	23,814	-29.660%
2026-04-17	6.6800	6.6800	6.2500	6.2700	+3.125%	22,324	-30.781%
2026-04-16	6.5600	6.5600	6.0800	6.0800	-3.185%	15,838	-28.618%
2026-04-15	6.4300	6.4300	6.2701	6.2800	+1.454%	14,968	-30.892%
2026-04-14	6.3000	6.3000	6.1900	6.1900	-2.057%	8,873	-29.887%
2026-04-13	6.2600	6.3600	6.2600	6.3200	-3.511%	8,365	-31.329%
2026-04-10	6.2400	6.7000	5.8700	6.5500	+0.460%	74,985	-33.740%
2026-04-09	6.6700	6.7000	6.5100	6.5200	-0.153%	13,700	-33.436%
2026-04-08	7.0000	7.0000	6.5300	6.5300	-6.178%	18,849	-33.538%
2026-04-07	7.0000	7.0000	6.8700	6.9600	+0.433%	28,500	-37.644%
2026-04-06	7.1700	7.2500	6.9300	6.9300	-4.677%	27,912	-37.374%
2026-04-02	7.1900	7.2700	7.0500	7.2700	+0.138%	27,420	-40.303%
2026-04-01	7.0000	7.3200	7.0000	7.2600	+7.715%	32,256	-40.220%
2026-03-31	7.0500	7.0500	6.7400	6.7400	+6.309%	41,844	-35.608%
2026-03-30	6.8000	6.8000	6.3400	6.3400	-6.765%	36,518	-31.546%
2026-03-27	7.3200	7.3200	6.7500	6.8000	-0.875%	72,702	-36.176%
2026-03-26	6.9500	6.9500	6.8500	6.8600	+8.716%	34,491	-36.735%
2026-03-25	6.9000	6.9000	6.3100	6.3100	-6.657%	28,468	-31.220%
2026-03-24	7.5900	7.5900	6.7600	6.7600	-2.734%	34,330	-35.799%
2026-03-23	7.2800	7.6100	6.7800	6.9500	-2.456%	102,076	-37.554%
2026-03-20	6.4300	7.2300	6.4300	7.1250	+9.615%	24,253	-39.088%
2026-03-19	6.4700	6.5200	6.3500	6.5000	-0.915%	26,315	-33.231%
2026-03-18	6.5000	6.5900	6.4900	6.5600	-1.502%	25,073	-33.841%
2026-03-17	6.7600	6.7600	6.6600	6.6600	+3.577%	36,045	-34.835%
2026-03-16	6.4100	6.5000	6.4000	6.4300	+1.420%	36,201	-32.504%
2026-03-13	6.4300	6.4300	6.3400	6.3400	+2.589%	70,161	-31.546%
2026-03-12	6.1200	6.2500	6.1200	6.1800	+2.488%	36,934	-29.773%
2026-03-10	6.0300	6.0300	6.0300	6.0300	-6.221%	44,817	-28.027%
2026-03-09	6.5900	6.5900	6.4300	6.4300	+1.099%	49,980	-32.504%
2026-03-06	5.8400	6.9800	5.8400	6.3601	+10.418%	151,923	-31.762%
2026-03-05	5.8700	5.8700	5.7600	5.7600	-1.706%	162,546	-24.653%
2026-03-04	5.9600	5.9600	5.8600	5.8600	+0.171%	46,365	-25.939%
2026-03-03	5.8900	5.8900	5.8500	5.8500	-3.941%	56,801	-25.812%
2026-03-02	6.2900	6.4300	6.0900	6.0900	-5.728%	116,050	-28.736%
2026-02-27	6.6800	6.6800	6.4600	6.4600	+4.700%	98,731	-32.817%
2026-02-26	6.2000	6.2000	6.0800	6.1700	-1.595%	104,470	-29.660%
2026-02-25	6.2700	6.2700	6.2700	6.2700	+8.290%	3,427	-30.781%
2026-02-24	5.3200	5.7900	5.3200	5.7900	+9.245%	57,910	-25.043%
2026-02-23	6.0400	6.0400	5.1800	5.3000	-13.821%	382,440	-18.113%
2026-02-20	6.3500	6.5300	5.7800	6.1500	+20.825%	2,052,179	-29.431%
2023-06-20	6.9800	6.9800	4.7000	5.0900	-28.411%	445,422	-14.735%
2023-06-16	7.1700	7.1900	6.6500	7.1100	-3.462%	31,962	-38.959%
2023-06-15	6.3500	7.7000	6.3500	7.3650	+13.134%	198,421	-41.073%
2023-06-14	6.3000	7.0000	6.2500	6.5100	+2.844%	34,581	-33.333%
2023-06-13	6.0500	6.5000	5.9500	6.3300	+4.975%	34,343	-31.438%
2023-06-12	6.2500	6.4600	5.8900	6.0300	-5.634%	40,425	-28.027%
2023-06-09	6.1900	6.7700	6.0100	6.3900	+3.065%	52,910	-32.081%
2023-06-08	6.7300	6.7500	6.0100	6.2000	-3.577%	93,337	-30.000%
2023-06-07	6.9700	7.3000	6.4300	6.4300	-8.794%	99,399	-32.504%
2023-06-06	6.4900	7.4100	6.4550	7.0500	+9.813%	120,258	-38.440%
2023-06-05	6.7900	6.9500	6.3900	6.4200	-6.003%	61,651	-32.399%
2023-06-02	8.0300	8.0800	6.7000	6.8300	-15.990%	193,550	-36.457%
2023-06-01	8.3400	9.0100	7.7700	8.1300	-0.854%	165,215	-46.617%
2023-05-31	8.3490	8.5200	8.0000	8.2000	+4.859%	82,527	-47.073%
2023-05-30	8.2100	8.2909	7.7300	7.8200	-4.167%	31,632	-44.501%
2023-05-26	10.2700	10.3200	7.9201	8.1600	-22.727%	263,850	-46.814%
2023-05-25	10.5501	10.5800	10.5501	10.5600	-0.003%	156,726	-58.902%
2023-05-24	10.5700	10.5700	10.5600	10.5603	+0.003%	236,710	-58.903%
2023-05-23	10.5668	10.5700	10.5550	10.5600	0.000%	300,002	-58.902%
2023-05-22	10.5500	10.5600	10.5500	10.5600	+0.190%	20,621	-58.902%
2023-05-19	10.5550	10.5600	10.5400	10.5400	-0.095%	575,634	-58.824%
2023-05-18	10.5600	10.5600	10.5400	10.5500	+0.095%	1,181,463	-58.863%
2023-05-17	10.5400	10.5407	10.5300	10.5400	+0.047%	44,757	-58.824%
2023-05-16	10.5350	10.5400	10.5350	10.5350	+0.047%	10,451	-58.804%
2023-05-15	10.5236	10.5300	10.5236	10.5300	+0.095%	13,789	-58.784%
2023-05-12	10.5200	10.5200	10.5200	10.5200	-0.095%	192	-58.745%
2023-05-11	10.5200	10.5300	10.5200	10.5300	+0.095%	605	-58.784%
2023-05-09	10.5200	10.5200	10.5200	10.5200	-0.048%	45,002	-58.745%
2023-05-08	10.5100	10.5250	10.5100	10.5250	+0.095%	16,795	-58.765%
2023-05-05	10.5200	10.5200	10.5150	10.5150	-0.047%	20,715	-58.726%
2023-05-04	10.5150	10.5200	10.5150	10.5199	+0.047%	11,550	-58.745%
2023-05-03	10.4950	10.5150	10.4950	10.5150	+0.191%	28,361	-58.726%
2023-05-01	10.5100	10.5100	10.4950	10.4950	-0.143%	3,021	-58.647%
2023-04-28	10.4950	10.5100	10.4950	10.5100	0.000%	1,054	-58.706%
2023-04-26	10.5100	10.5100	10.5100	10.5100	+0.191%	1,084	-58.706%
2023-04-25	10.4900	10.4900	10.4800	10.4900	0.000%	4,288	-58.627%
2023-04-24	10.5300	10.5300	10.4900	10.4900	-0.095%	68,700	-58.627%
2023-04-21	10.5100	10.5100	10.5000	10.5000	0.000%	55,137	-58.667%
2023-04-20	10.4750	10.5000	10.4659	10.5000	+0.095%	31,186	-58.667%
2023-04-19	10.4800	10.4900	10.4800	10.4900	+0.143%	6,447	-58.627%
2023-04-18	10.4750	10.4800	10.4709	10.4750	+0.048%	68,273	-58.568%
2023-04-17	10.4615	10.4800	10.4615	10.4700	+0.048%	20,777	-58.548%
2023-04-14	10.4650	10.4650	10.4650	10.4650	+0.048%	312	-58.528%
2023-04-13	10.4600	10.4700	10.4600	10.4600	+0.096%	202,659	-58.509%
2023-04-12	10.4500	10.4500	10.4500	10.4500	0.000%	6,792	-58.469%
2023-04-11	10.4500	10.4500	10.4500	10.4500	-0.048%	821	-58.469%
2023-04-10	10.4550	10.4550	10.4550	10.4550	+0.048%	165	-58.489%
2023-04-06	10.4400	10.4500	10.4400	10.4500	+0.192%	231	-58.469%
2023-04-03	10.4300	10.4400	10.4300	10.4300	-0.191%	17,331	-58.389%
2023-03-31	10.4300	10.4500	10.4300	10.4500	+0.192%	14,451	-58.469%
2023-03-30	10.4300	10.4300	10.4300	10.4300	+0.096%	109	-58.389%
2023-03-29	10.4200	10.4300	10.4200	10.4200	-0.096%	24,679	-58.349%
2023-03-28	10.4200	10.4300	10.4200	10.4300	+0.096%	4,164	-58.389%
2023-03-27	10.4300	10.4300	10.4200	10.4200	0.000%	278	-58.349%
2023-03-24	10.4200	10.4200	10.4200	10.4200	-0.096%	101	-58.349%
2023-03-23	10.4250	10.4300	10.4200	10.4300	0.000%	6,352	-58.389%
2023-03-22	10.4300	10.4300	10.4200	10.4300	+0.096%	1,381	-58.389%
2023-03-21	10.4150	10.4200	10.4100	10.4200	0.000%	926,803	-58.349%
2023-03-20	10.4100	10.4247	10.4100	10.4200	+0.095%	9,789	-58.349%
2023-03-17	10.4101	10.4101	10.4101	10.4101	+0.001%	825	-58.310%
2023-03-16	10.4400	10.4400	10.4100	10.4100	-0.048%	3,404	-58.309%
2023-03-15	10.3927	10.4150	10.3900	10.4150	+0.241%	8,252	-58.329%
2023-03-14	10.4050	10.4050	10.3900	10.3900	-0.458%	60,439	-58.229%
2023-03-13	10.4500	10.4500	10.3900	10.4378	+0.075%	18,685	-58.420%
2023-03-10	10.4000	10.4300	10.4000	10.4300	+0.482%	36,068	-58.389%
2023-03-09	10.4300	10.4300	10.3800	10.3800	-0.384%	90,433	-58.189%
2023-03-08	10.3800	10.4200	10.3800	10.4200	+0.385%	75,518	-58.349%
2023-03-06	10.3800	10.3850	10.3800	10.3800	0.000%	210,131	-58.189%
2023-03-02	10.3800	10.3800	10.3800	10.3800	+0.096%	210	-58.189%
2023-03-01	10.3600	10.3900	10.3600	10.3700	-0.095%	90,611	-58.149%
2023-02-28	10.3700	10.3799	10.3700	10.3799	+0.095%	3,095	-58.188%
2023-02-27	10.3785	10.3785	10.3700	10.3700	0.000%	1,270	-58.149%
2023-02-24	10.3600	10.3900	10.3600	10.3700	+0.097%	52,531	-58.149%
2023-02-23	10.3500	10.3600	10.3500	10.3600	+0.097%	308,320	-58.108%
2023-02-22	10.3600	10.3686	10.3500	10.3500	-0.097%	371,881	-58.068%
2023-02-21	10.3601	10.3750	10.3600	10.3600	-0.145%	622,846	-58.108%
2023-02-17	10.3899	10.3900	10.3750	10.3750	+0.145%	558	-58.169%
2023-02-16	10.3600	10.3800	10.3600	10.3600	+0.097%	63,035	-58.108%
2023-02-15	10.3800	10.3800	10.3500	10.3500	-0.193%	139,423	-58.068%
2023-02-14	10.3500	10.3900	10.3500	10.3700	+0.387%	1,123,092	-58.149%
2023-02-13	10.3200	10.3300	10.3200	10.3300	+0.097%	909	-57.986%
2023-02-10	10.3200	10.3250	10.3200	10.3200	0.000%	17,160	-57.946%
2023-02-09	10.3200	10.3300	10.3200	10.3200	0.000%	252,754	-57.946%
2023-02-08	10.3200	10.3300	10.3200	10.3200	0.000%	6,644	-57.946%
2023-02-06	10.3100	10.3200	10.3100	10.3200	0.000%	3,875	-57.946%
2023-02-03	10.3200	10.3200	10.3195	10.3200	-0.097%	879	-57.946%
2023-02-02	10.3300	10.3300	10.3300	10.3300	+0.194%	247	-57.986%
2023-02-01	10.3100	10.3236	10.3100	10.3100	0.000%	7,033	-57.905%
2023-01-31	10.3150	10.3200	10.3100	10.3100	+0.097%	1,155	-57.905%
2023-01-30	10.3200	10.3200	10.3000	10.3000	-0.194%	22,393	-57.864%
2023-01-27	10.3200	10.3200	10.3200	10.3200	+0.194%	5,443	-57.946%
2023-01-26	10.3000	10.3000	10.3000	10.3000	0.000%	377	-57.864%
2023-01-25	10.3000	10.3050	10.3000	10.3000	0.000%	216,856	-57.864%
2023-01-24	10.3000	10.3300	10.3000	10.3000	0.000%	563,534	-57.864%
2023-01-23	10.2800	10.3100	10.2800	10.3000	+0.097%	513,249	-57.864%
2023-01-20	10.2800	10.2900	10.2800	10.2900	+0.097%	360	-57.823%
2023-01-19	10.2800	10.2900	10.2800	10.2800	-0.097%	4,343	-57.782%
2023-01-18	10.2800	10.2900	10.2800	10.2900	+0.030%	5,280	-57.823%
2023-01-17	10.2800	10.2900	10.2800	10.2869	+0.085%	2,604	-57.810%
2023-01-13	10.2800	10.2800	10.2782	10.2782	-0.018%	1,253	-57.775%
2023-01-12	10.2800	10.2800	10.2800	10.2800	+0.097%	210	-57.782%
2023-01-11	10.2700	10.2888	10.2700	10.2700	0.000%	1,246	-57.741%
2023-01-10	10.2700	10.2737	10.2700	10.2700	0.000%	44,708	-57.741%
2023-01-09	10.2700	10.2800	10.2700	10.2700	-0.097%	35,788	-57.741%
2023-01-06	10.2700	10.2800	10.2600	10.2800	+0.097%	1,359,444	-57.782%
2023-01-05	10.2800	10.2800	10.2600	10.2700	+0.097%	43,623	-57.741%
2023-01-04	11.2000	11.2400	10.2400	10.2600	+0.049%	24,435	-57.700%
2023-01-03	10.2400	10.2600	10.2400	10.2550	+0.146%	983,770	-57.679%
2022-12-30	10.2450	10.2450	10.2400	10.2400	+0.098%	27,038	-57.617%
2022-12-29	10.2400	10.2400	10.2300	10.2300	-0.146%	294	-57.576%
2022-12-28	10.2400	10.2500	10.2400	10.2450	-0.340%	59,339	-57.638%
2022-12-27	10.1900	10.2800	10.1900	10.2800	+1.181%	28,465	-57.782%
2022-12-23	10.1600	10.1800	10.1600	10.1600	-0.196%	1,801	-57.283%
2022-12-21	10.1800	10.1800	10.1800	10.1800	+0.296%	110	-57.367%
2022-12-19	10.3800	10.4100	10.1500	10.1500	0.000%	12,118	-57.241%
2022-12-16	10.1700	10.2700	10.1500	10.1500	-0.246%	24,387	-57.241%
2022-12-15	10.1750	10.1750	10.1750	10.1750	+0.049%	266	-57.346%
2022-12-13	10.2200	10.2200	10.1700	10.1700	-0.294%	1,135	-57.325%
2022-12-12	10.1648	10.2000	10.1648	10.2000	+0.493%	4,462	-57.451%
2022-12-09	10.1500	10.1500	10.1500	10.1500	-0.295%	288	-57.241%
2022-12-08	10.6500	10.6500	10.1800	10.1800	+0.098%	550	-57.367%
2022-12-07	10.1500	10.1700	10.1500	10.1700	+0.098%	1,164	-57.325%
2022-12-06	10.1600	10.1600	10.1600	10.1600	-0.088%	505	-57.283%
2022-12-05	10.1500	10.1800	10.1500	10.1689	+0.186%	13,900	-57.321%
2022-12-02	10.1500	10.1500	10.1500	10.1500	0.000%	112	-57.241%
2022-12-01	10.1500	10.1500	10.1300	10.1500	0.000%	5,685	-57.241%
2022-11-30	10.1500	10.1500	10.1500	10.1500	+0.196%	3,014	-57.241%
2022-11-28	10.1500	10.1500	10.1301	10.1301	+0.100%	202	-57.157%
2022-11-25	10.1200	10.1200	10.1200	10.1200	-0.099%	921	-57.115%
2022-11-22	10.1400	10.1500	10.1200	10.1300	0.000%	183,355	-57.157%
2022-11-18	10.1300	10.1300	10.1200	10.1300	0.000%	34,875	-57.157%
2022-11-17	10.1300	10.1300	10.1300	10.1300	+0.082%	586	-57.157%
2022-11-16	10.1217	10.1217	10.1217	10.1217	-0.026%	208	-57.122%
2022-11-14	10.1200	10.1300	10.1200	10.1243	-0.056%	5,053	-57.133%
2022-11-11	10.1300	10.1300	10.1300	10.1300	+0.076%	372	-57.157%
2022-11-10	10.1200	10.1300	10.1200	10.1223	-0.027%	29,873	-57.124%
2022-11-09	10.1250	10.1250	10.1250	10.1250	+0.049%	200	-57.136%
2022-11-08	10.0908	10.1250	10.0908	10.1200	+0.009%	264,148	-57.115%
2022-11-07	10.1191	10.1191	10.1191	10.1191	+0.065%	5,001	-57.111%
2022-11-03	10.1125	10.1200	10.1050	10.1125	-0.150%	4,813	-57.083%
2022-11-02	10.1100	10.1300	10.0900	10.1277	+0.175%	26,856	-57.147%
2022-11-01	10.1100	10.1100	10.1100	10.1100	+0.198%	8,049	-57.072%
2022-10-31	10.0800	10.0900	10.0800	10.0900	-0.205%	2,348	-56.987%
2022-10-27	10.1200	10.1200	10.1107	10.1107	-0.092%	310	-57.075%
2022-10-26	10.0700	10.1200	10.0700	10.1200	+0.497%	20,494	-57.115%
2022-10-25	10.0700	10.0700	10.0700	10.0700	+0.099%	266	-56.902%
2022-10-24	10.0594	10.0600	10.0500	10.0600	+0.100%	14,995	-56.859%
2022-10-21	10.0500	10.0500	10.0400	10.0500	0.000%	34,266	-56.816%
2022-10-19	10.0500	10.0600	10.0500	10.0500	0.000%	4,729	-56.816%
2022-10-18	10.0500	10.0550	10.0500	10.0500	0.000%	5,049	-56.816%
2022-10-17	10.0500	10.0500	10.0500	10.0500	+0.033%	164	-56.816%
2022-10-14	10.0400	10.0467	10.0400	10.0467	+0.067%	27,728	-56.802%
2022-10-12	10.0300	10.0402	10.0300	10.0400	+0.100%	48,564	-56.773%
2022-10-11	10.0300	10.0300	10.0300	10.0300	0.000%	36,205	-56.730%
2022-10-10	10.0300	10.0300	10.0300	10.0300	-0.199%	6,102	-56.730%
2022-10-07	10.0400	10.0500	10.0300	10.0500	+0.199%	432,667	-56.816%
2022-10-06	10.0200	10.0400	10.0200	10.0300	-0.020%	6,609	-56.730%
2022-10-05	10.0320	10.0320	10.0320	10.0320	-0.080%	2,549	-56.738%
2022-10-04	10.0350	10.0400	10.0300	10.0400	0.000%	593	-56.773%
2022-10-03	10.0400	10.0400	10.0400	10.0400	+0.200%	10,720	-56.773%
2022-09-30	10.0200	10.0200	10.0200	10.0200	0.000%	53,161	-56.687%
2022-09-29	10.0231	10.0231	10.0200	10.0200	-0.199%	44,701	-56.687%
2022-09-28	10.0400	10.0400	10.0400	10.0400	+0.200%	119	-56.773%
2022-09-27	10.0200	10.0200	10.0200	10.0200	0.000%	7,254	-56.687%
2022-09-26	10.0200	10.0200	10.0200	10.0200	-0.199%	2,493	-56.687%
2022-09-23	10.0400	10.0400	10.0400	10.0400	-0.100%	850	-56.773%
2022-09-22	10.0450	10.0500	10.0450	10.0500	0.000%	64,564	-56.816%
2022-09-21	10.0500	10.0500	10.0500	10.0500	+0.299%	152	-56.816%
2022-09-19	10.0201	10.0267	10.0200	10.0200	-0.004%	4,067	-56.687%
2022-09-15	10.0200	10.0204	10.0200	10.0204	-0.195%	16,326	-56.688%
2022-09-14	10.0300	10.0400	10.0300	10.0400	-0.100%	13,229	-56.773%
2022-09-09	10.0500	10.0500	10.0500	10.0500	+0.299%	127	-56.816%
2022-09-07	10.0200	10.0200	10.0200	10.0200	0.000%	621	-56.687%
2022-09-06	10.0200	10.0254	10.0200	10.0200	0.000%	5,017	-56.687%
2022-09-02	10.0800	10.0800	10.0200	10.0200	-0.299%	322	-56.687%
2022-09-01	10.0500	10.0500	10.0500	10.0500	+0.249%	1,851	-56.816%
2022-08-31	9.9900	10.0300	9.9900	10.0250	+0.350%	21,032	-56.708%
2022-08-30	9.9900	9.9900	9.9900	9.9900	+0.099%	461	-56.557%
2022-08-25	10.0000	10.0000	9.9801	9.9801	-0.696%	1,150	-56.513%
2022-08-24	10.0500	10.0500	10.0500	10.0500	0.000%	150	-56.816%
2022-08-23	10.0400	10.0500	10.0300	10.0500	+0.199%	6,731	-56.816%
2022-08-22	10.0300	10.0300	10.0200	10.0300	+0.100%	8,101	-56.730%
2022-08-19	9.9900	10.0400	9.9900	10.0200	+0.100%	80,206	-56.687%
2022-08-17	10.0200	10.0200	10.0100	10.0100	-0.199%	488	-56.643%
2022-08-16	10.0300	10.0300	10.0300	10.0300	+0.100%	10,318	-56.730%
2022-08-15	10.0100	10.0200	10.0100	10.0200	+0.050%	2,605,475	-56.687%
2022-08-11	10.0300	10.0300	10.0150	10.0150	-0.150%	577	-56.665%
2022-08-10	10.0300	10.0300	10.0300	10.0300	+0.300%	152	-56.730%
2022-08-09	10.0200	10.0300	10.0000	10.0000	-0.100%	43,782	-56.600%
2022-08-08	10.0300	10.0300	10.0100	10.0100	0.000%	265	-56.643%
2022-08-05	10.0100	10.0300	10.0100	10.0100	0.000%	52,092	-56.643%
2022-08-04	10.0100	10.0100	10.0100	10.0100	0.000%	501	-56.643%
2022-08-03	10.0100	10.0100	10.0000	10.0100	-0.100%	8,960	-56.643%
2022-08-02	10.0300	10.0300	10.0199	10.0200	+0.200%	2,095	-56.687%
2022-08-01	10.0100	10.0200	10.0000	10.0000	0.000%	1,609	-56.600%
2022-07-29	10.0000	10.0000	9.9930	10.0000	+0.099%	1,923	-56.600%
2022-07-27	9.9901	9.9901	9.9901	9.9901	+0.001%	104	-56.557%
2022-07-26	9.9900	9.9900	9.9900	9.9900	-0.399%	5,116	-56.557%
2022-07-25	10.0300	10.0300	10.0300	10.0300	+0.156%	321	-56.730%
2022-07-22	9.9900	10.0144	9.9900	10.0144	+0.204%	600	-56.662%
2022-07-21	9.9940	9.9940	9.9940	9.9940	+0.241%	423	-56.574%
2022-07-20	9.9700	9.9800	9.9700	9.9700	-0.100%	1,910	-56.469%
2022-07-19	9.9800	9.9800	9.9700	9.9800	+0.100%	1,745	-56.513%
2022-07-15	9.9799	9.9800	9.9700	9.9700	0.000%	1,375	-56.469%
2022-07-14	9.9700	9.9700	9.9700	9.9700	0.000%	25,000	-56.469%
2022-07-07	9.9800	9.9800	9.9700	9.9700	0.000%	603	-56.469%
2022-07-06	9.9700	9.9700	9.9700	9.9700	0.000%	3,990	-56.469%
2022-07-05	9.9700	9.9700	9.9700	9.9700	+0.100%	48,286	-56.469%
2022-06-30	9.9850	9.9850	9.9500	9.9600	-0.250%	7,608	-56.426%
2022-06-27	9.9850	9.9850	9.9850	9.9850	+0.352%	604	-56.535%
2022-06-24	9.9500	9.9500	9.9500	9.9500	-0.300%	220	-56.382%
2022-06-23	9.9799	9.9799	9.9799	9.9799	+0.301%	219	-56.513%
2022-06-22	9.9500	9.9500	9.9500	9.9500	-0.500%	846	-56.382%
2022-06-21	10.0000	10.0000	10.0000	10.0000	+0.503%	188	-56.600%
2022-06-15	9.9500	9.9500	9.9500	9.9500	0.000%	514,597	-56.382%
2022-06-14	9.9700	9.9700	9.9500	9.9500	0.000%	3,064	-56.382%
2022-06-09	9.9650	9.9700	9.9400	9.9500	+0.101%	2,508	-56.382%
2022-06-08	10.0200	10.0200	9.9400	9.9400	-0.401%	351	-56.338%
2022-06-06	9.9400	9.9900	9.9400	9.9800	+0.302%	1,800	-56.513%
2022-06-03	9.9300	9.9500	9.9300	9.9500	+0.101%	57,711	-56.382%
2022-06-02	9.9500	9.9500	9.9300	9.9400	0.000%	70,171	-56.338%
2022-06-01	9.9400	9.9400	9.9400	9.9400	-0.101%	1,236	-56.338%
2022-05-31	9.9400	9.9500	9.9400	9.9500	0.000%	23,593	-56.382%
2022-05-27	9.9500	9.9500	9.9500	9.9500	+0.101%	110	-56.382%
2022-05-26	9.9400	9.9400	9.9400	9.9400	+0.101%	5,008	-56.338%
2022-05-25	9.9300	9.9300	9.9300	9.9300	-0.401%	400	-56.294%
2022-05-24	9.9600	9.9700	9.9600	9.9700	+0.403%	417	-56.469%
2022-05-23	9.9300	9.9300	9.9300	9.9300	+0.202%	972	-56.294%
2022-05-18	9.9200	9.9200	9.9100	9.9100	-0.101%	150,006	-56.206%
2022-05-17	9.9200	9.9200	9.9200	9.9200	-0.012%	111,699	-56.250%
2022-05-16	9.9400	9.9500	9.9212	9.9212	+0.012%	33,371	-56.255%
2022-05-13	9.9500	9.9700	9.9100	9.9200	-0.302%	188,174	-56.250%
2022-05-12	9.9500	9.9500	9.9500	9.9500	0.000%	434	-56.382%
2022-05-11	9.9650	9.9650	9.9500	9.9500	-0.100%	2,003	-56.382%
2022-05-10	9.9700	9.9700	9.9600	9.9600	+0.101%	200	-56.426%
2022-05-09	9.9746	9.9746	9.9500	9.9500	-0.100%	4,770	-56.382%
2022-05-05	9.9600	9.9650	9.9600	9.9600	+0.101%	1,943	-56.426%
2022-05-02	9.9500	9.9500	9.9500	9.9500	+0.101%	6,106	-56.382%
2022-04-29	9.9600	9.9600	9.9400	9.9400	0.000%	12,264	-56.338%
2022-04-28	9.9400	9.9400	9.9400	9.9400	-0.001%	1,413	-56.338%
2022-04-25	9.9400	9.9401	9.9400	9.9401	+0.001%	676	-56.338%
2022-04-22	9.9400	9.9500	9.9400	9.9400	0.000%	6,175	-56.338%
2022-04-21	9.9400	9.9500	9.9400	9.9400	-0.050%	2,094	-56.338%
2022-04-20	9.9450	9.9450	9.9450	9.9450	+0.045%	150	-56.360%
2022-04-19	9.9405	9.9405	9.9405	9.9405	-0.095%	1,000	-56.340%
2022-04-18	9.9500	9.9500	9.9500	9.9500	-0.100%	1,566	-56.382%
2022-04-14	9.9600	9.9600	9.9300	9.9600	+0.101%	1,982	-56.426%
2022-04-13	9.9550	9.9600	9.9500	9.9500	0.000%	2,737	-56.382%
2022-04-12	9.9500	9.9530	9.9500	9.9500	0.000%	4,102	-56.382%
2022-04-11	9.9500	9.9500	9.9500	9.9500	0.000%	218	-56.382%
2022-04-08	9.9500	9.9500	9.9500	9.9500	+0.101%	5,000	-56.382%
2022-04-07	9.9200	9.9500	9.9200	9.9400	+0.101%	3,550	-56.338%
2022-04-06	9.9100	9.9300	9.9100	9.9300	-0.201%	205	-56.294%
2022-04-05	9.9200	9.9500	9.9200	9.9500	+0.201%	5,987	-56.382%
2022-04-04	9.9100	9.9300	9.9100	9.9300	-0.101%	707	-56.294%

.dark-mode .pf6qfz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pf6qfz{ color: #333333; background-color: white; border: 2px solid #333333; }ROCRank One Computing Corporation Common stockstock NASDAQ

ROC
Rank One Computing Corporation Common stock
stock NASDAQ