Dark

ROC
Rank One Computing Corporation Common stock
stock NASDAQ

Market Open

Oct 2, 2026 10:00:00 AM EDT

4.12USD-0.483%(-0.02)7,193

2.98Bid 4.85Ask 1.87Spread

Pre-market

Sep 30, 2026 9:14:30 AM EDT

4.39USD+6.075%(+0.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	4.0700	4.1200	4.0700	4.1200	-0.483%	7,193	0.000%
2026-10-01	4.1000	4.1600	4.1000	4.1400	+2.985%	34,719	-0.483%
2026-09-30	4.2200	4.2200	4.0100	4.0200	+0.752%	21,936	+2.488%
2026-09-29	4.1600	4.1600	3.9900	3.9900	-6.884%	66,114	+3.258%
2026-09-28	4.3500	4.4600	4.2200	4.2850	+5.542%	145,431	-3.851%
2026-09-24	4.0700	4.0700	4.0600	4.0600	-3.333%	38,638	+1.478%
2026-09-22	4.2000	4.2000	4.2000	4.2000	-1.869%	37,157	-1.905%
2026-09-21	4.3300	4.4100	4.2200	4.2800	+3.133%	43,861	-3.738%
2026-09-18	4.6500	4.6800	4.1100	4.1500	-7.366%	57,692	-0.723%
2026-09-17	4.3100	4.4900	4.3100	4.4800	+0.674%	19,865	-8.036%
2026-09-16	4.2200	4.5000	4.2000	4.4500	+5.450%	11,457	-7.416%
2026-09-15	4.2600	4.2800	4.2200	4.2200	-3.211%	11,573	-2.370%
2026-09-14	4.3600	4.3600	4.3600	4.3600	0.000%	7,755	-5.505%
2026-09-11	4.3200	4.3800	4.3200	4.3600	+1.395%	40,036	-5.505%
2026-09-10	4.2500	4.3000	4.2500	4.3000	-0.922%	5,833	-4.186%
2026-09-09	4.3700	4.3700	4.3400	4.3400	0.000%	9,349	-5.069%
2026-09-08	4.3200	4.4000	4.3000	4.3400	+1.402%	11,981	-5.069%
2026-09-04	4.3000	4.3000	4.2800	4.2800	+2.392%	12,547	-3.738%
2026-09-03	4.1800	4.2000	4.1600	4.1800	+0.723%	6,823	-1.435%
2026-09-02	4.1200	4.2000	4.1200	4.1500	-1.190%	14,738	-0.723%
2026-09-01	4.1700	4.2000	4.1500	4.2000	+0.719%	16,380	-1.905%
2026-08-31	4.3400	4.3400	4.1700	4.1700	-4.138%	9,173	-1.199%
2026-08-28	4.3000	4.3500	4.3000	4.3500	+3.819%	15,416	-5.287%
2026-08-27	4.2700	4.3200	4.1900	4.1900	+0.721%	38,767	-1.671%
2026-08-26	4.1700	4.1800	4.1400	4.1600	+1.961%	19,387	-0.962%
2026-08-25	4.2000	4.2000	4.0800	4.0800	-2.857%	25,128	+0.980%
2026-08-24	4.4300	4.4300	4.1400	4.2000	+1.449%	41,118	-1.905%
2026-08-21	4.5400	4.5400	4.1000	4.1400	-1.429%	95,357	-0.483%
2026-08-20	4.6900	4.6900	4.2000	4.2000	-4.545%	16,785	-1.905%
2026-08-19	4.4500	4.4500	4.4000	4.4000	-0.677%	9,451	-6.364%
2026-08-18	4.4300	4.5700	4.4200	4.4300	+0.454%	17,742	-6.998%
2026-08-17	4.3200	4.4100	4.3200	4.4100	-2.217%	10,754	-6.576%
2026-08-14	4.4200	4.6000	4.4200	4.5100	-1.528%	62,005	-8.647%
2026-08-13	4.5100	4.5800	4.4000	4.5800	+5.530%	39,112	-10.044%
2026-08-12	4.3500	4.3500	4.3000	4.3400	-0.459%	30,578	-5.069%
2026-08-11	4.2600	4.3600	4.2600	4.3600	+1.160%	25,203	-5.505%
2026-08-10	4.3900	4.3900	4.2500	4.3100	-4.435%	72,387	-4.408%
2026-08-07	4.4400	4.5100	4.4000	4.5100	-6.042%	67,483	-8.647%
2026-08-05	4.8600	5.0300	4.8000	4.8000	-5.325%	25,005	-14.167%
2026-08-04	4.7400	5.1100	4.7400	5.0700	+12.918%	52,390	-18.738%
2026-08-03	4.5900	4.5900	4.4900	4.4900	+1.814%	5,534	-8.241%
2026-07-31	4.4700	4.4700	4.3800	4.4100	-1.782%	11,415	-6.576%
2026-07-30	4.5300	4.5300	4.4700	4.4900	+3.218%	62,332	-8.241%
2026-07-29	4.7000	4.7000	4.3500	4.3500	-1.806%	73,191	-5.287%
2026-07-28	4.4300	4.4300	4.4300	4.4300	-6.144%	175,195	-6.998%
2026-07-27	4.4700	4.7200	4.4700	4.7200	+6.787%	10,593	-12.712%
2026-07-24	4.7400	4.7400	4.4200	4.4200	-5.957%	103,058	-6.787%
2026-07-23	4.6700	4.7500	4.6200	4.7000	-3.292%	47,054	-12.340%
2026-07-22	4.9500	4.9500	4.8600	4.8600	-0.816%	96,252	-15.226%
2026-07-21	4.9000	4.9300	4.8400	4.9000	-2.390%	66,944	-15.918%
2026-07-20	4.8700	5.0900	4.8700	5.0200	-2.335%	46,848	-17.928%
2026-07-17	4.9300	5.1800	4.9300	5.1400	+4.684%	27,415	-19.844%
2026-07-16	4.8000	5.1000	4.8000	4.9100	-2.386%	91,884	-16.090%
2026-07-15	5.2100	5.2100	4.9900	5.0300	-4.735%	41,841	-18.091%
2026-07-14	5.0300	5.2800	5.0000	5.2800	+5.600%	64,623	-21.970%
2026-07-13	5.0000	5.0000	5.0000	5.0000	-2.344%	14,234	-17.600%
2026-07-10	5.2300	5.2300	5.1200	5.1200	+3.854%	19,771	-19.531%
2026-07-09	5.1100	5.1700	4.8200	4.9300	-9.541%	54,475	-16.430%
2026-07-08	5.0100	5.4700	5.0100	5.4500	+4.808%	32,683	-24.404%
2026-07-07	4.9700	5.2500	4.9700	5.2000	+3.586%	36,129	-20.769%
2026-07-06	4.9200	5.1400	4.9200	5.0200	-0.594%	21,864	-17.928%
2026-07-02	5.1400	5.1400	5.0500	5.0500	-4.537%	26,670	-18.416%
2026-07-01	5.0300	5.4200	4.9900	5.2900	+1.147%	73,229	-22.117%
2026-06-30	5.5100	5.5100	5.2300	5.2300	-6.272%	36,577	-21.224%
2026-06-29	5.7600	5.7600	5.5800	5.5800	-6.061%	28,655	-26.165%
2026-06-26	5.5700	5.9600	5.1100	5.9400	+12.713%	94,013	-30.640%
2026-06-25	4.0400	5.3900	4.0400	5.2700	+17.111%	201,632	-21.822%
2026-06-24	3.7600	4.6300	3.7100	4.5000	+3.211%	1,942,118	-8.444%
2026-06-23	4.8000	4.8000	4.3600	4.3600	-2.022%	66,152	-5.505%
2026-06-22	4.5300	4.5300	4.4500	4.4500	-4.506%	32,928	-7.416%
2026-06-18	4.7400	4.8000	4.6100	4.6600	-2.101%	118,701	-11.588%
2026-06-17	4.6500	4.8600	4.6500	4.7600	+0.422%	36,362	-13.445%
2026-06-16	4.7200	4.9200	4.6600	4.7400	+1.717%	62,131	-13.080%
2026-06-15	4.7500	4.7500	4.4500	4.6600	+1.525%	47,391	-11.588%
2026-06-12	4.5000	4.9500	4.4700	4.5900	+0.879%	32,525	-10.240%
2026-06-11	4.8900	4.8900	4.3600	4.5500	+0.887%	38,106	-9.451%
2026-06-10	4.8100	4.8100	4.5100	4.5100	-3.011%	18,099	-8.647%
2026-06-09	4.7000	4.7000	4.6400	4.6500	-1.899%	16,364	-11.398%
2026-06-08	4.6900	4.7500	4.5900	4.7400	-0.837%	23,080	-13.080%
2026-06-05	4.8900	4.8900	4.7700	4.7800	+0.844%	20,561	-13.808%
2026-06-04	4.6700	4.7400	4.6600	4.7400	+3.493%	11,739	-13.080%
2026-06-03	4.7000	4.7000	4.5250	4.5800	-3.171%	54,945	-10.044%
2026-06-02	4.8600	4.8600	4.7300	4.7300	-2.875%	42,045	-12.896%
2026-06-01	5.0300	5.0400	4.8700	4.8700	-2.794%	35,768	-15.400%
2026-05-29	5.0300	5.0800	4.9700	5.0100	+0.602%	35,274	-17.764%
2026-05-28	4.9200	5.0700	4.9200	4.9800	+0.810%	49,717	-17.269%
2026-05-27	5.0000	5.0200	4.9100	4.9400	-3.704%	32,350	-16.599%
2026-05-26	4.9500	5.1300	4.9500	5.1300	+6.432%	49,908	-19.688%
2026-05-22	4.8000	4.8600	4.8000	4.8200	+1.688%	49,600	-14.523%
2026-05-21	4.8000	4.8100	4.7400	4.7400	-3.067%	37,377	-13.080%
2026-05-20	4.6500	4.8900	4.6500	4.8900	+4.711%	47,628	-15.746%
2026-05-19	4.8400	4.8400	4.4600	4.6700	-3.711%	69,174	-11.777%
2026-05-18	5.6100	5.6400	4.8500	4.8500	-17.235%	128,693	-15.052%
2026-05-15	6.0200	6.0200	5.7400	5.8600	-3.300%	57,227	-29.693%
2026-05-14	6.1100	6.1500	6.0600	6.0600	-0.818%	18,341	-32.013%
2026-05-13	6.1000	6.2700	6.0700	6.1100	-0.489%	26,251	-32.570%
2026-05-12	5.9900	6.1400	5.9900	6.1400	+2.333%	30,128	-32.899%
2026-05-11	5.9700	6.0200	5.9500	6.0000	+2.041%	46,057	-31.333%
2026-05-08	5.9400	5.9500	5.8700	5.8800	-2.970%	22,369	-29.932%
2026-05-06	6.1200	6.1200	6.0600	6.0600	0.000%	11,871	-32.013%
2026-05-05	6.1200	6.1200	6.0600	6.0600	+0.165%	9,595	-32.013%
2026-05-04	6.4100	6.5700	6.0500	6.0500	-3.045%	39,008	-31.901%
2026-05-01	6.2800	6.3200	6.0800	6.2400	+1.463%	12,705	-33.974%
2026-04-30	6.1300	6.1500	6.1300	6.1500	-1.284%	13,393	-33.008%
2026-04-29	6.5500	6.5500	6.1800	6.2300	-0.954%	29,305	-33.868%
2026-04-27	6.6800	6.6800	6.2900	6.2900	-3.823%	27,520	-34.499%
2026-04-24	5.9800	6.6600	5.9800	6.5400	+12.565%	89,179	-37.003%
2026-04-23	6.0450	6.0450	5.8100	5.8100	-4.598%	15,460	-29.088%
2026-04-22	6.3400	6.3400	6.0900	6.0900	+1.163%	15,918	-32.348%
2026-04-21	6.2600	6.2600	6.0200	6.0200	-2.431%	9,747	-31.561%
2026-04-20	6.1800	6.3200	6.1600	6.1700	-1.595%	23,814	-33.225%
2026-04-17	6.6800	6.6800	6.2500	6.2700	+3.125%	22,324	-34.290%
2026-04-16	6.5600	6.5600	6.0800	6.0800	-3.185%	15,838	-32.237%
2026-04-15	6.4300	6.4300	6.2701	6.2800	+1.454%	14,968	-34.395%
2026-04-14	6.3000	6.3000	6.1900	6.1900	-2.057%	8,873	-33.441%
2026-04-13	6.2600	6.3600	6.2600	6.3200	-3.511%	8,365	-34.810%
2026-04-10	6.2400	6.7000	5.8700	6.5500	+0.460%	74,985	-37.099%
2026-04-09	6.6700	6.7000	6.5100	6.5200	-0.153%	13,700	-36.810%
2026-04-08	7.0000	7.0000	6.5300	6.5300	-6.178%	18,849	-36.907%
2026-04-07	7.0000	7.0000	6.8700	6.9600	+0.433%	28,500	-40.805%
2026-04-06	7.1700	7.2500	6.9300	6.9300	-4.677%	27,912	-40.548%
2026-04-02	7.1900	7.2700	7.0500	7.2700	+0.138%	27,420	-43.329%
2026-04-01	7.0000	7.3200	7.0000	7.2600	+7.715%	32,256	-43.251%
2026-03-31	7.0500	7.0500	6.7400	6.7400	+6.309%	41,844	-38.872%
2026-03-30	6.8000	6.8000	6.3400	6.3400	-6.765%	36,518	-35.016%
2026-03-27	7.3200	7.3200	6.7500	6.8000	-0.875%	72,702	-39.412%
2026-03-26	6.9500	6.9500	6.8500	6.8600	+8.716%	34,491	-39.942%
2026-03-25	6.9000	6.9000	6.3100	6.3100	-6.657%	28,468	-34.707%
2026-03-24	7.5900	7.5900	6.7600	6.7600	-2.734%	34,330	-39.053%
2026-03-23	7.2800	7.6100	6.7800	6.9500	-2.456%	102,076	-40.719%
2026-03-20	6.4300	7.2300	6.4300	7.1250	+9.615%	24,253	-42.175%
2026-03-19	6.4700	6.5200	6.3500	6.5000	-0.915%	26,315	-36.615%
2026-03-18	6.5000	6.5900	6.4900	6.5600	-1.502%	25,073	-37.195%
2026-03-17	6.7600	6.7600	6.6600	6.6600	+3.577%	36,045	-38.138%
2026-03-16	6.4100	6.5000	6.4000	6.4300	+1.420%	36,201	-35.925%
2026-03-13	6.4300	6.4300	6.3400	6.3400	+2.589%	70,161	-35.016%
2026-03-12	6.1200	6.2500	6.1200	6.1800	+2.488%	36,934	-33.333%
2026-03-10	6.0300	6.0300	6.0300	6.0300	-6.221%	44,817	-31.675%
2026-03-09	6.5900	6.5900	6.4300	6.4300	+1.099%	49,980	-35.925%
2026-03-06	5.8400	6.9800	5.8400	6.3601	+10.418%	151,923	-35.221%
2026-03-05	5.8700	5.8700	5.7600	5.7600	-1.706%	162,546	-28.472%
2026-03-04	5.9600	5.9600	5.8600	5.8600	+0.171%	46,365	-29.693%
2026-03-03	5.8900	5.8900	5.8500	5.8500	-3.941%	56,801	-29.573%
2026-03-02	6.2900	6.4300	6.0900	6.0900	-5.728%	116,050	-32.348%
2026-02-27	6.6800	6.6800	6.4600	6.4600	+4.700%	98,731	-36.223%
2026-02-26	6.2000	6.2000	6.0800	6.1700	-1.595%	104,470	-33.225%
2026-02-25	6.2700	6.2700	6.2700	6.2700	+8.290%	3,427	-34.290%
2026-02-24	5.3200	5.7900	5.3200	5.7900	+9.245%	57,910	-28.843%
2026-02-23	6.0400	6.0400	5.1800	5.3000	-13.821%	382,440	-22.264%
2026-02-20	6.3500	6.5300	5.7800	6.1500	+20.825%	2,052,179	-33.008%
2023-06-20	6.9800	6.9800	4.7000	5.0900	-28.411%	445,422	-19.057%
2023-06-16	7.1700	7.1900	6.6500	7.1100	-3.462%	31,962	-42.053%
2023-06-15	6.3500	7.7000	6.3500	7.3650	+13.134%	198,421	-44.060%
2023-06-14	6.3000	7.0000	6.2500	6.5100	+2.844%	34,581	-36.713%
2023-06-13	6.0500	6.5000	5.9500	6.3300	+4.975%	34,343	-34.913%
2023-06-12	6.2500	6.4600	5.8900	6.0300	-5.634%	40,425	-31.675%
2023-06-09	6.1900	6.7700	6.0100	6.3900	+3.065%	52,910	-35.524%
2023-06-08	6.7300	6.7500	6.0100	6.2000	-3.577%	93,337	-33.548%
2023-06-07	6.9700	7.3000	6.4300	6.4300	-8.794%	99,399	-35.925%
2023-06-06	6.4900	7.4100	6.4550	7.0500	+9.813%	120,258	-41.560%
2023-06-05	6.7900	6.9500	6.3900	6.4200	-6.003%	61,651	-35.826%
2023-06-02	8.0300	8.0800	6.7000	6.8300	-15.990%	193,550	-39.678%
2023-06-01	8.3400	9.0100	7.7700	8.1300	-0.854%	165,215	-49.323%
2023-05-31	8.3490	8.5200	8.0000	8.2000	+4.859%	82,527	-49.756%
2023-05-30	8.2100	8.2909	7.7300	7.8200	-4.167%	31,632	-47.315%
2023-05-26	10.2700	10.3200	7.9201	8.1600	-22.727%	263,850	-49.510%
2023-05-25	10.5501	10.5800	10.5501	10.5600	-0.003%	156,726	-60.985%
2023-05-24	10.5700	10.5700	10.5600	10.5603	+0.003%	236,710	-60.986%
2023-05-23	10.5668	10.5700	10.5550	10.5600	0.000%	300,002	-60.985%
2023-05-22	10.5500	10.5600	10.5500	10.5600	+0.190%	20,621	-60.985%
2023-05-19	10.5550	10.5600	10.5400	10.5400	-0.095%	575,634	-60.911%
2023-05-18	10.5600	10.5600	10.5400	10.5500	+0.095%	1,181,463	-60.948%
2023-05-17	10.5400	10.5407	10.5300	10.5400	+0.047%	44,757	-60.911%
2023-05-16	10.5350	10.5400	10.5350	10.5350	+0.047%	10,451	-60.892%
2023-05-15	10.5236	10.5300	10.5236	10.5300	+0.095%	13,789	-60.874%
2023-05-12	10.5200	10.5200	10.5200	10.5200	-0.095%	192	-60.837%
2023-05-11	10.5200	10.5300	10.5200	10.5300	+0.095%	605	-60.874%
2023-05-09	10.5200	10.5200	10.5200	10.5200	-0.048%	45,002	-60.837%
2023-05-08	10.5100	10.5250	10.5100	10.5250	+0.095%	16,795	-60.855%
2023-05-05	10.5200	10.5200	10.5150	10.5150	-0.047%	20,715	-60.818%
2023-05-04	10.5150	10.5200	10.5150	10.5199	+0.047%	11,550	-60.836%
2023-05-03	10.4950	10.5150	10.4950	10.5150	+0.191%	28,361	-60.818%
2023-05-01	10.5100	10.5100	10.4950	10.4950	-0.143%	3,021	-60.743%
2023-04-28	10.4950	10.5100	10.4950	10.5100	0.000%	1,054	-60.799%
2023-04-26	10.5100	10.5100	10.5100	10.5100	+0.191%	1,084	-60.799%
2023-04-25	10.4900	10.4900	10.4800	10.4900	0.000%	4,288	-60.724%
2023-04-24	10.5300	10.5300	10.4900	10.4900	-0.095%	68,700	-60.724%
2023-04-21	10.5100	10.5100	10.5000	10.5000	0.000%	55,137	-60.762%
2023-04-20	10.4750	10.5000	10.4659	10.5000	+0.095%	31,186	-60.762%
2023-04-19	10.4800	10.4900	10.4800	10.4900	+0.143%	6,447	-60.724%
2023-04-18	10.4750	10.4800	10.4709	10.4750	+0.048%	68,273	-60.668%
2023-04-17	10.4615	10.4800	10.4615	10.4700	+0.048%	20,777	-60.649%
2023-04-14	10.4650	10.4650	10.4650	10.4650	+0.048%	312	-60.631%
2023-04-13	10.4600	10.4700	10.4600	10.4600	+0.096%	202,659	-60.612%
2023-04-12	10.4500	10.4500	10.4500	10.4500	0.000%	6,792	-60.574%
2023-04-11	10.4500	10.4500	10.4500	10.4500	-0.048%	821	-60.574%
2023-04-10	10.4550	10.4550	10.4550	10.4550	+0.048%	165	-60.593%
2023-04-06	10.4400	10.4500	10.4400	10.4500	+0.192%	231	-60.574%
2023-04-03	10.4300	10.4400	10.4300	10.4300	-0.191%	17,331	-60.499%
2023-03-31	10.4300	10.4500	10.4300	10.4500	+0.192%	14,451	-60.574%
2023-03-30	10.4300	10.4300	10.4300	10.4300	+0.096%	109	-60.499%
2023-03-29	10.4200	10.4300	10.4200	10.4200	-0.096%	24,679	-60.461%
2023-03-28	10.4200	10.4300	10.4200	10.4300	+0.096%	4,164	-60.499%
2023-03-27	10.4300	10.4300	10.4200	10.4200	0.000%	278	-60.461%
2023-03-24	10.4200	10.4200	10.4200	10.4200	-0.096%	101	-60.461%
2023-03-23	10.4250	10.4300	10.4200	10.4300	0.000%	6,352	-60.499%
2023-03-22	10.4300	10.4300	10.4200	10.4300	+0.096%	1,381	-60.499%
2023-03-21	10.4150	10.4200	10.4100	10.4200	0.000%	926,803	-60.461%
2023-03-20	10.4100	10.4247	10.4100	10.4200	+0.095%	9,789	-60.461%
2023-03-17	10.4101	10.4101	10.4101	10.4101	+0.001%	825	-60.423%
2023-03-16	10.4400	10.4400	10.4100	10.4100	-0.048%	3,404	-60.423%
2023-03-15	10.3927	10.4150	10.3900	10.4150	+0.241%	8,252	-60.442%
2023-03-14	10.4050	10.4050	10.3900	10.3900	-0.458%	60,439	-60.346%
2023-03-13	10.4500	10.4500	10.3900	10.4378	+0.075%	18,685	-60.528%
2023-03-10	10.4000	10.4300	10.4000	10.4300	+0.482%	36,068	-60.499%
2023-03-09	10.4300	10.4300	10.3800	10.3800	-0.384%	90,433	-60.308%
2023-03-08	10.3800	10.4200	10.3800	10.4200	+0.385%	75,518	-60.461%
2023-03-06	10.3800	10.3850	10.3800	10.3800	0.000%	210,131	-60.308%
2023-03-02	10.3800	10.3800	10.3800	10.3800	+0.096%	210	-60.308%
2023-03-01	10.3600	10.3900	10.3600	10.3700	-0.095%	90,611	-60.270%
2023-02-28	10.3700	10.3799	10.3700	10.3799	+0.095%	3,095	-60.308%
2023-02-27	10.3785	10.3785	10.3700	10.3700	0.000%	1,270	-60.270%
2023-02-24	10.3600	10.3900	10.3600	10.3700	+0.097%	52,531	-60.270%
2023-02-23	10.3500	10.3600	10.3500	10.3600	+0.097%	308,320	-60.232%
2023-02-22	10.3600	10.3686	10.3500	10.3500	-0.097%	371,881	-60.193%
2023-02-21	10.3601	10.3750	10.3600	10.3600	-0.145%	622,846	-60.232%
2023-02-17	10.3899	10.3900	10.3750	10.3750	+0.145%	558	-60.289%
2023-02-16	10.3600	10.3800	10.3600	10.3600	+0.097%	63,035	-60.232%
2023-02-15	10.3800	10.3800	10.3500	10.3500	-0.193%	139,423	-60.193%
2023-02-14	10.3500	10.3900	10.3500	10.3700	+0.387%	1,123,092	-60.270%
2023-02-13	10.3200	10.3300	10.3200	10.3300	+0.097%	909	-60.116%
2023-02-10	10.3200	10.3250	10.3200	10.3200	0.000%	17,160	-60.078%
2023-02-09	10.3200	10.3300	10.3200	10.3200	0.000%	252,754	-60.078%
2023-02-08	10.3200	10.3300	10.3200	10.3200	0.000%	6,644	-60.078%
2023-02-06	10.3100	10.3200	10.3100	10.3200	0.000%	3,875	-60.078%
2023-02-03	10.3200	10.3200	10.3195	10.3200	-0.097%	879	-60.078%
2023-02-02	10.3300	10.3300	10.3300	10.3300	+0.194%	247	-60.116%
2023-02-01	10.3100	10.3236	10.3100	10.3100	0.000%	7,033	-60.039%
2023-01-31	10.3150	10.3200	10.3100	10.3100	+0.097%	1,155	-60.039%
2023-01-30	10.3200	10.3200	10.3000	10.3000	-0.194%	22,393	-60.000%
2023-01-27	10.3200	10.3200	10.3200	10.3200	+0.194%	5,443	-60.078%
2023-01-26	10.3000	10.3000	10.3000	10.3000	0.000%	377	-60.000%
2023-01-25	10.3000	10.3050	10.3000	10.3000	0.000%	216,856	-60.000%
2023-01-24	10.3000	10.3300	10.3000	10.3000	0.000%	563,534	-60.000%
2023-01-23	10.2800	10.3100	10.2800	10.3000	+0.097%	513,249	-60.000%
2023-01-20	10.2800	10.2900	10.2800	10.2900	+0.097%	360	-59.961%
2023-01-19	10.2800	10.2900	10.2800	10.2800	-0.097%	4,343	-59.922%
2023-01-18	10.2800	10.2900	10.2800	10.2900	+0.030%	5,280	-59.961%
2023-01-17	10.2800	10.2900	10.2800	10.2869	+0.085%	2,604	-59.949%
2023-01-13	10.2800	10.2800	10.2782	10.2782	-0.018%	1,253	-59.915%
2023-01-12	10.2800	10.2800	10.2800	10.2800	+0.097%	210	-59.922%
2023-01-11	10.2700	10.2888	10.2700	10.2700	0.000%	1,246	-59.883%
2023-01-10	10.2700	10.2737	10.2700	10.2700	0.000%	44,708	-59.883%
2023-01-09	10.2700	10.2800	10.2700	10.2700	-0.097%	35,788	-59.883%
2023-01-06	10.2700	10.2800	10.2600	10.2800	+0.097%	1,359,444	-59.922%
2023-01-05	10.2800	10.2800	10.2600	10.2700	+0.097%	43,623	-59.883%
2023-01-04	11.2000	11.2400	10.2400	10.2600	+0.049%	24,435	-59.844%
2023-01-03	10.2400	10.2600	10.2400	10.2550	+0.146%	983,770	-59.824%
2022-12-30	10.2450	10.2450	10.2400	10.2400	+0.098%	27,038	-59.766%
2022-12-29	10.2400	10.2400	10.2300	10.2300	-0.146%	294	-59.726%
2022-12-28	10.2400	10.2500	10.2400	10.2450	-0.340%	59,339	-59.785%
2022-12-27	10.1900	10.2800	10.1900	10.2800	+1.181%	28,465	-59.922%
2022-12-23	10.1600	10.1800	10.1600	10.1600	-0.196%	1,801	-59.449%
2022-12-21	10.1800	10.1800	10.1800	10.1800	+0.296%	110	-59.528%
2022-12-19	10.3800	10.4100	10.1500	10.1500	0.000%	12,118	-59.409%
2022-12-16	10.1700	10.2700	10.1500	10.1500	-0.246%	24,387	-59.409%
2022-12-15	10.1750	10.1750	10.1750	10.1750	+0.049%	266	-59.509%
2022-12-13	10.2200	10.2200	10.1700	10.1700	-0.294%	1,135	-59.489%
2022-12-12	10.1648	10.2000	10.1648	10.2000	+0.493%	4,462	-59.608%
2022-12-09	10.1500	10.1500	10.1500	10.1500	-0.295%	288	-59.409%
2022-12-08	10.6500	10.6500	10.1800	10.1800	+0.098%	550	-59.528%
2022-12-07	10.1500	10.1700	10.1500	10.1700	+0.098%	1,164	-59.489%
2022-12-06	10.1600	10.1600	10.1600	10.1600	-0.088%	505	-59.449%
2022-12-05	10.1500	10.1800	10.1500	10.1689	+0.186%	13,900	-59.484%
2022-12-02	10.1500	10.1500	10.1500	10.1500	0.000%	112	-59.409%
2022-12-01	10.1500	10.1500	10.1300	10.1500	0.000%	5,685	-59.409%
2022-11-30	10.1500	10.1500	10.1500	10.1500	+0.196%	3,014	-59.409%
2022-11-28	10.1500	10.1500	10.1301	10.1301	+0.100%	202	-59.329%
2022-11-25	10.1200	10.1200	10.1200	10.1200	-0.099%	921	-59.289%
2022-11-22	10.1400	10.1500	10.1200	10.1300	0.000%	183,355	-59.329%
2022-11-18	10.1300	10.1300	10.1200	10.1300	0.000%	34,875	-59.329%
2022-11-17	10.1300	10.1300	10.1300	10.1300	+0.082%	586	-59.329%
2022-11-16	10.1217	10.1217	10.1217	10.1217	-0.026%	208	-59.295%
2022-11-14	10.1200	10.1300	10.1200	10.1243	-0.056%	5,053	-59.306%
2022-11-11	10.1300	10.1300	10.1300	10.1300	+0.076%	372	-59.329%
2022-11-10	10.1200	10.1300	10.1200	10.1223	-0.027%	29,873	-59.298%
2022-11-09	10.1250	10.1250	10.1250	10.1250	+0.049%	200	-59.309%
2022-11-08	10.0908	10.1250	10.0908	10.1200	+0.009%	264,148	-59.289%
2022-11-07	10.1191	10.1191	10.1191	10.1191	+0.065%	5,001	-59.285%
2022-11-03	10.1125	10.1200	10.1050	10.1125	-0.150%	4,813	-59.258%
2022-11-02	10.1100	10.1300	10.0900	10.1277	+0.175%	26,856	-59.319%
2022-11-01	10.1100	10.1100	10.1100	10.1100	+0.198%	8,049	-59.248%
2022-10-31	10.0800	10.0900	10.0800	10.0900	-0.205%	2,348	-59.167%
2022-10-27	10.1200	10.1200	10.1107	10.1107	-0.092%	310	-59.251%
2022-10-26	10.0700	10.1200	10.0700	10.1200	+0.497%	20,494	-59.289%
2022-10-25	10.0700	10.0700	10.0700	10.0700	+0.099%	266	-59.086%
2022-10-24	10.0594	10.0600	10.0500	10.0600	+0.100%	14,995	-59.046%
2022-10-21	10.0500	10.0500	10.0400	10.0500	0.000%	34,266	-59.005%
2022-10-19	10.0500	10.0600	10.0500	10.0500	0.000%	4,729	-59.005%
2022-10-18	10.0500	10.0550	10.0500	10.0500	0.000%	5,049	-59.005%
2022-10-17	10.0500	10.0500	10.0500	10.0500	+0.033%	164	-59.005%
2022-10-14	10.0400	10.0467	10.0400	10.0467	+0.067%	27,728	-58.992%
2022-10-12	10.0300	10.0402	10.0300	10.0400	+0.100%	48,564	-58.964%
2022-10-11	10.0300	10.0300	10.0300	10.0300	0.000%	36,205	-58.923%
2022-10-10	10.0300	10.0300	10.0300	10.0300	-0.199%	6,102	-58.923%
2022-10-07	10.0400	10.0500	10.0300	10.0500	+0.199%	432,667	-59.005%
2022-10-06	10.0200	10.0400	10.0200	10.0300	-0.020%	6,609	-58.923%
2022-10-05	10.0320	10.0320	10.0320	10.0320	-0.080%	2,549	-58.931%
2022-10-04	10.0350	10.0400	10.0300	10.0400	0.000%	593	-58.964%
2022-10-03	10.0400	10.0400	10.0400	10.0400	+0.200%	10,720	-58.964%
2022-09-30	10.0200	10.0200	10.0200	10.0200	0.000%	53,161	-58.882%
2022-09-29	10.0231	10.0231	10.0200	10.0200	-0.199%	44,701	-58.882%
2022-09-28	10.0400	10.0400	10.0400	10.0400	+0.200%	119	-58.964%
2022-09-27	10.0200	10.0200	10.0200	10.0200	0.000%	7,254	-58.882%
2022-09-26	10.0200	10.0200	10.0200	10.0200	-0.199%	2,493	-58.882%
2022-09-23	10.0400	10.0400	10.0400	10.0400	-0.100%	850	-58.964%
2022-09-22	10.0450	10.0500	10.0450	10.0500	0.000%	64,564	-59.005%
2022-09-21	10.0500	10.0500	10.0500	10.0500	+0.299%	152	-59.005%
2022-09-19	10.0201	10.0267	10.0200	10.0200	-0.004%	4,067	-58.882%
2022-09-15	10.0200	10.0204	10.0200	10.0204	-0.195%	16,326	-58.884%
2022-09-14	10.0300	10.0400	10.0300	10.0400	-0.100%	13,229	-58.964%
2022-09-09	10.0500	10.0500	10.0500	10.0500	+0.299%	127	-59.005%
2022-09-07	10.0200	10.0200	10.0200	10.0200	0.000%	621	-58.882%
2022-09-06	10.0200	10.0254	10.0200	10.0200	0.000%	5,017	-58.882%
2022-09-02	10.0800	10.0800	10.0200	10.0200	-0.299%	322	-58.882%
2022-09-01	10.0500	10.0500	10.0500	10.0500	+0.249%	1,851	-59.005%
2022-08-31	9.9900	10.0300	9.9900	10.0250	+0.350%	21,032	-58.903%
2022-08-30	9.9900	9.9900	9.9900	9.9900	+0.099%	461	-58.759%
2022-08-25	10.0000	10.0000	9.9801	9.9801	-0.696%	1,150	-58.718%
2022-08-24	10.0500	10.0500	10.0500	10.0500	0.000%	150	-59.005%
2022-08-23	10.0400	10.0500	10.0300	10.0500	+0.199%	6,731	-59.005%
2022-08-22	10.0300	10.0300	10.0200	10.0300	+0.100%	8,101	-58.923%
2022-08-19	9.9900	10.0400	9.9900	10.0200	+0.100%	80,206	-58.882%
2022-08-17	10.0200	10.0200	10.0100	10.0100	-0.199%	488	-58.841%
2022-08-16	10.0300	10.0300	10.0300	10.0300	+0.100%	10,318	-58.923%
2022-08-15	10.0100	10.0200	10.0100	10.0200	+0.050%	2,605,475	-58.882%
2022-08-11	10.0300	10.0300	10.0150	10.0150	-0.150%	577	-58.862%
2022-08-10	10.0300	10.0300	10.0300	10.0300	+0.300%	152	-58.923%
2022-08-09	10.0200	10.0300	10.0000	10.0000	-0.100%	43,782	-58.800%
2022-08-08	10.0300	10.0300	10.0100	10.0100	0.000%	265	-58.841%
2022-08-05	10.0100	10.0300	10.0100	10.0100	0.000%	52,092	-58.841%
2022-08-04	10.0100	10.0100	10.0100	10.0100	0.000%	501	-58.841%
2022-08-03	10.0100	10.0100	10.0000	10.0100	-0.100%	8,960	-58.841%
2022-08-02	10.0300	10.0300	10.0199	10.0200	+0.200%	2,095	-58.882%
2022-08-01	10.0100	10.0200	10.0000	10.0000	0.000%	1,609	-58.800%
2022-07-29	10.0000	10.0000	9.9930	10.0000	+0.099%	1,923	-58.800%
2022-07-27	9.9901	9.9901	9.9901	9.9901	+0.001%	104	-58.759%
2022-07-26	9.9900	9.9900	9.9900	9.9900	-0.399%	5,116	-58.759%
2022-07-25	10.0300	10.0300	10.0300	10.0300	+0.156%	321	-58.923%
2022-07-22	9.9900	10.0144	9.9900	10.0144	+0.204%	600	-58.859%
2022-07-21	9.9940	9.9940	9.9940	9.9940	+0.241%	423	-58.775%
2022-07-20	9.9700	9.9800	9.9700	9.9700	-0.100%	1,910	-58.676%
2022-07-19	9.9800	9.9800	9.9700	9.9800	+0.100%	1,745	-58.717%
2022-07-15	9.9799	9.9800	9.9700	9.9700	0.000%	1,375	-58.676%
2022-07-14	9.9700	9.9700	9.9700	9.9700	0.000%	25,000	-58.676%
2022-07-07	9.9800	9.9800	9.9700	9.9700	0.000%	603	-58.676%
2022-07-06	9.9700	9.9700	9.9700	9.9700	0.000%	3,990	-58.676%
2022-07-05	9.9700	9.9700	9.9700	9.9700	+0.100%	48,286	-58.676%
2022-06-30	9.9850	9.9850	9.9500	9.9600	-0.250%	7,608	-58.635%
2022-06-27	9.9850	9.9850	9.9850	9.9850	+0.352%	604	-58.738%
2022-06-24	9.9500	9.9500	9.9500	9.9500	-0.300%	220	-58.593%
2022-06-23	9.9799	9.9799	9.9799	9.9799	+0.301%	219	-58.717%
2022-06-22	9.9500	9.9500	9.9500	9.9500	-0.500%	846	-58.593%
2022-06-21	10.0000	10.0000	10.0000	10.0000	+0.503%	188	-58.800%
2022-06-15	9.9500	9.9500	9.9500	9.9500	0.000%	514,597	-58.593%
2022-06-14	9.9700	9.9700	9.9500	9.9500	0.000%	3,064	-58.593%
2022-06-09	9.9650	9.9700	9.9400	9.9500	+0.101%	2,508	-58.593%
2022-06-08	10.0200	10.0200	9.9400	9.9400	-0.401%	351	-58.551%
2022-06-06	9.9400	9.9900	9.9400	9.9800	+0.302%	1,800	-58.717%
2022-06-03	9.9300	9.9500	9.9300	9.9500	+0.101%	57,711	-58.593%

.dark-mode .Jjp3f9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jjp3f9{ 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