Dark

EROC
ERock, Inc.
stock NYSE

Market Open

Aug 10, 2026 2:18:29 PM EDT

10.90USD+2.782%(+0.30)994,576

10.88Bid 10.91Ask 0.03Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

10.81USD+1.933%(+0.21)10,606

After-hours

Aug 7, 2026 4:20:30 PM EDT

10.80USD+1.839%(+0.20)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	10.8100	11.0100	10.5600	10.9000	+2.927%	994,576	0.000%
2026-08-07	10.4000	10.7900	9.8100	10.5900	+1.729%	1,329,541	+2.927%
2026-08-06	10.7500	10.8402	10.0900	10.4100	-2.982%	1,121,011	+4.707%
2026-08-05	11.5000	11.6500	10.5000	10.7300	-6.696%	1,333,382	+1.584%
2026-08-04	11.2800	11.8800	11.0100	11.5000	+4.927%	1,985,165	-5.217%
2026-08-03	10.3100	11.3100	10.1300	10.9600	+6.823%	987,072	-0.547%
2026-07-31	10.7800	11.2450	9.5200	10.2600	+3.846%	2,189,872	+6.238%
2026-07-30	9.2000	10.3750	9.1900	9.8800	+9.900%	2,770,278	+10.324%
2026-07-29	9.7500	10.0900	8.8800	8.9900	-10.990%	1,868,580	+21.246%
2026-07-28	10.4400	10.4449	9.8200	10.1000	-5.696%	1,110,141	+7.921%
2026-07-27	10.8300	11.2800	9.9602	10.7100	-2.192%	882,654	+1.774%
2026-07-24	11.8100	11.9100	10.8100	10.9500	-8.215%	978,855	-0.457%
2026-07-23	12.1200	12.6599	11.6200	11.9300	-3.166%	1,283,097	-8.634%
2026-07-22	13.2000	13.5900	12.1800	12.3200	-7.299%	1,504,795	-11.526%
2026-07-21	11.8300	13.9000	11.8000	13.2900	+12.818%	1,665,250	-17.983%
2026-07-20	11.2200	12.2400	11.1650	11.7800	+8.973%	1,293,426	-7.470%
2026-07-17	10.2600	10.9700	10.0300	10.8100	+6.502%	2,286,521	+0.833%
2026-07-16	11.8600	12.0000	10.0750	10.1500	-15.837%	1,923,223	+7.389%
2026-07-15	12.2700	12.5404	11.7900	12.0600	-2.742%	1,066,154	-9.619%
2026-07-14	12.2300	12.6600	12.0200	12.4000	+2.395%	945,219	-12.097%
2026-07-13	13.4300	13.6049	11.9100	12.1100	-9.288%	1,487,474	-9.992%
2026-07-10	13.8000	13.8500	13.1100	13.3500	-2.980%	970,085	-18.352%
2026-07-09	13.2200	14.2900	13.1000	13.7600	+5.118%	1,392,191	-20.785%
2026-07-08	13.0600	13.5200	12.7600	13.0900	-1.727%	1,143,896	-16.730%
2026-07-07	14.2800	14.2800	12.8600	13.3200	-6.592%	1,135,559	-18.168%
2026-07-06	16.0000	16.0500	14.2000	14.2600	-7.822%	1,779,802	-23.562%
2026-07-02	15.1600	16.1700	15.1600	15.4700	+0.716%	1,493,637	-29.541%
2026-07-01	14.3000	15.7400	13.9600	15.3600	+5.931%	2,454,143	-29.036%
2026-06-30	14.3100	15.2200	13.7500	14.5000	+4.542%	1,791,703	-24.828%
2026-06-29	13.8000	14.2000	13.0200	13.8700	+0.799%	2,537,120	-21.413%
2026-06-26	14.5400	14.7500	13.5000	13.7600	-6.649%	2,186,463	-20.785%
2026-06-25	15.3600	15.9133	14.5600	14.7400	-3.281%	1,019,171	-26.052%
2026-06-24	16.7500	17.2300	15.0900	15.2400	-10.353%	1,331,070	-28.478%
2026-06-23	16.9400	17.1500	15.9550	17.0000	-0.990%	940,289	-35.882%
2026-06-22	16.5000	17.9800	16.1500	17.1700	+5.080%	1,891,330	-36.517%
2026-06-18	15.1500	16.5000	14.9900	16.3400	+7.077%	1,496,377	-33.293%
2026-06-17	15.3000	15.8700	14.5000	15.2600	-0.261%	2,271,834	-28.571%
2026-06-16	16.0000	16.0000	14.7700	15.3000	-5.204%	5,732,379	-28.758%
2026-06-15	17.3200	18.3000	16.1300	16.1400	-4.779%	3,913,185	-32.466%
2026-06-12	18.0500	18.3300	15.8100	16.9500	-5.413%	7,233,494	-35.693%
2026-06-11	18.1500	19.4000	17.5600	17.9200	-4.427%	4,667,668	-39.174%
2026-06-10	20.1000	20.7000	17.8900	18.7500	+977.586%	18,069,208	-41.867%
2015-10-08	1.6500	1.7400	1.6300	1.7400	+2.353%	390,525	+526.437%
2015-10-07	1.6600	1.7500	1.6000	1.7000	+4.938%	603,406	+541.176%
2015-10-06	1.4100	1.6600	1.3100	1.6200	+13.287%	1,489,026	+572.840%
2015-10-05	1.4600	1.5400	1.4300	1.4300	-1.379%	660,157	+662.238%
2015-10-02	1.2800	1.4600	1.2800	1.4500	+11.538%	510,745	+651.724%
2015-10-01	1.2700	1.3600	1.2620	1.3000	+2.362%	306,919	+738.462%
2015-09-30	1.2000	1.3000	1.1800	1.2700	+5.833%	568,816	+758.268%
2015-09-29	1.3400	1.3500	1.1800	1.2000	-10.448%	637,283	+808.333%
2015-09-28	1.4300	1.4300	1.3300	1.3400	-6.294%	393,308	+713.433%
2015-09-25	1.4700	1.5100	1.3900	1.4300	-2.721%	421,467	+662.238%
2015-09-24	1.4700	1.5000	1.4400	1.4700	0.000%	115,056	+641.497%
2015-09-23	1.5100	1.5500	1.4600	1.4700	-3.289%	135,748	+641.497%
2015-09-22	1.5500	1.5600	1.4900	1.5200	-2.564%	142,420	+617.105%
2015-09-21	1.5600	1.6000	1.5500	1.5600	+2.632%	426,596	+598.718%
2015-09-18	1.6000	1.6000	1.4500	1.5200	-3.185%	382,436	+617.105%
2015-09-17	1.4700	1.5800	1.4700	1.5700	+6.803%	271,118	+594.268%
2015-09-16	1.3900	1.4900	1.3900	1.4700	+6.522%	270,295	+641.497%
2015-09-15	1.3600	1.4300	1.3600	1.3800	+0.730%	250,042	+689.855%
2015-09-14	1.3900	1.4100	1.3400	1.3700	-2.143%	271,968	+695.620%
2015-09-11	1.3400	1.4150	1.3100	1.4000	+1.449%	331,950	+678.571%
2015-09-10	1.4100	1.4200	1.3600	1.3800	-2.128%	220,503	+689.855%
2015-09-09	1.4800	1.5200	1.4100	1.4100	-5.369%	270,677	+673.050%
2015-09-08	1.4700	1.5300	1.4500	1.4900	+2.055%	176,070	+631.544%
2015-09-04	1.4700	1.4900	1.4400	1.4600	-0.680%	149,212	+646.575%
2015-09-03	1.5000	1.5300	1.4629	1.4700	-1.342%	253,812	+641.497%
2015-09-02	1.5200	1.6000	1.4490	1.4900	-1.974%	211,809	+631.544%
2015-09-01	1.5500	1.6100	1.5111	1.5200	-3.797%	248,760	+617.105%
2015-08-31	1.5600	1.6300	1.4500	1.5800	+2.597%	646,177	+589.873%
2015-08-28	1.4000	1.6000	1.4000	1.5400	+10.791%	510,360	+607.792%
2015-08-27	1.2500	1.4618	1.2500	1.3900	+11.200%	528,246	+684.173%
2015-08-26	1.1500	1.2899	1.1500	1.2500	+9.649%	503,218	+772.000%
2015-08-25	1.2000	1.2500	1.1400	1.1400	0.000%	478,489	+856.140%
2015-08-24	0.9900	1.2200	0.9400	1.1400	+3.636%	583,932	+856.140%
2015-08-21	1.1300	1.1700	1.0500	1.1000	-2.655%	560,287	+890.909%
2015-08-20	1.2200	1.2300	1.1300	1.1300	-5.833%	637,898	+864.602%
2015-08-19	1.4300	1.4500	1.1700	1.2000	-16.084%	1,153,319	+808.333%
2015-08-18	1.4800	1.4900	1.4300	1.4300	-4.027%	301,518	+662.238%
2015-08-17	1.5400	1.5700	1.4800	1.4900	-1.974%	358,090	+631.544%
2015-08-14	1.5400	1.5600	1.5000	1.5200	+2.013%	405,117	+617.105%
2015-08-13	1.5500	1.5800	1.4609	1.4900	-3.871%	383,361	+631.544%
2015-08-12	1.4800	1.5900	1.4800	1.5500	+1.974%	456,290	+603.226%
2015-08-11	1.5400	1.5500	1.4701	1.5200	0.000%	348,777	+617.105%
2015-08-10	1.4000	1.5400	1.4000	1.5200	+3.401%	499,322	+617.105%
2015-08-07	1.4600	1.5799	1.4600	1.4700	-2.000%	335,846	+641.497%
2015-08-06	1.4400	1.5350	1.3600	1.5000	+2.740%	678,576	+626.667%
2015-08-05	1.6200	1.6900	1.4200	1.4600	-11.515%	862,053	+646.575%
2015-08-04	1.6500	1.7111	1.6300	1.6500	-4.070%	496,387	+560.606%
2015-08-03	1.8900	1.8920	1.6500	1.7200	-9.948%	981,516	+533.721%
2015-07-31	2.0200	2.0200	1.8800	1.9100	-5.911%	508,988	+470.681%
2015-07-30	2.0700	2.1900	2.0000	2.0300	-1.932%	508,193	+436.946%
2015-07-29	1.9000	2.0700	1.8500	2.0700	+9.524%	441,967	+426.570%
2015-07-28	1.8200	1.9300	1.7800	1.8900	+5.587%	473,689	+476.720%
2015-07-27	1.7900	1.8000	1.7100	1.7900	+1.705%	421,282	+508.939%
2015-07-24	1.7700	1.8300	1.7500	1.7600	-2.222%	452,728	+519.318%
2015-07-23	1.8100	1.8729	1.7800	1.8000	-1.099%	732,074	+505.556%
2015-07-22	1.8600	1.8755	1.7700	1.8200	-1.087%	501,159	+498.901%
2015-07-21	1.7900	1.9700	1.7600	1.8400	0.000%	721,289	+492.391%
2015-07-20	2.0000	2.0400	1.7500	1.8400	-8.911%	1,886,277	+492.391%
2015-07-17	2.1400	2.1400	2.0100	2.0200	-6.481%	1,077,478	+439.604%
2015-07-16	2.2700	2.2700	2.1500	2.1600	-4.425%	440,368	+404.630%
2015-07-15	2.3000	2.3200	2.2200	2.2600	-2.165%	358,167	+382.301%
2015-07-14	2.3300	2.3603	2.2500	2.3100	-1.282%	567,589	+371.861%
2015-07-13	2.3500	2.3600	2.3000	2.3400	-0.426%	286,475	+365.812%
2015-07-10	2.3500	2.4190	2.3100	2.3500	0.000%	488,942	+363.830%
2015-07-09	2.3500	2.3700	2.3100	2.3500	+0.858%	447,306	+363.830%
2015-07-08	2.3000	2.3800	2.3000	2.3300	-3.719%	374,469	+367.811%
2015-07-07	2.4000	2.4400	2.1500	2.4200	+0.415%	1,012,117	+350.413%
2015-07-06	2.4300	2.4500	2.3900	2.4100	-1.633%	477,525	+352.282%
2015-07-02	2.4800	2.5400	2.4400	2.4500	-1.210%	345,395	+344.898%
2015-07-01	2.5000	2.5500	2.4600	2.4800	-0.800%	464,636	+339.516%
2015-06-30	2.5500	2.5600	2.4901	2.5000	-1.186%	505,639	+336.000%
2015-06-29	2.5700	2.5900	2.5100	2.5300	-2.317%	252,510	+330.830%
2015-06-26	2.5500	2.6200	2.5500	2.5900	+0.778%	244,029	+320.849%
2015-06-25	2.6100	2.6300	2.5600	2.5700	-1.908%	191,691	+324.125%
2015-06-24	2.6000	2.6300	2.6000	2.6200	+0.383%	274,450	+316.031%
2015-06-23	2.5300	2.6300	2.5100	2.6100	+3.162%	594,237	+317.625%
2015-06-22	2.5000	2.5399	2.4900	2.5300	+1.606%	219,457	+330.830%
2015-06-19	2.5100	2.5500	2.4900	2.4900	-1.190%	205,640	+337.751%
2015-06-18	2.5300	2.5600	2.5100	2.5200	0.000%	280,942	+332.540%
2015-06-17	2.5500	2.5700	2.5200	2.5200	-0.395%	208,851	+332.540%
2015-06-16	2.5900	2.5900	2.5100	2.5300	-2.692%	351,520	+330.830%
2015-06-15	2.5400	2.6000	2.5100	2.6000	+3.175%	297,463	+319.231%
2015-06-12	2.5600	2.5700	2.5100	2.5200	-1.563%	301,815	+332.540%
2015-06-11	2.6000	2.6000	2.5400	2.5600	-1.538%	178,194	+325.781%
2015-06-10	2.6000	2.6200	2.5700	2.6000	-0.383%	340,786	+319.231%
2015-06-09	2.5900	2.6400	2.5800	2.6100	+0.578%	181,606	+317.625%
2015-06-08	2.5700	2.7000	2.5500	2.5950	+0.973%	315,179	+320.039%
2015-06-05	2.5900	2.6300	2.5200	2.5700	-1.154%	277,901	+324.125%
2015-06-04	2.6700	2.6800	2.5800	2.6000	-2.256%	499,657	+319.231%
2015-06-03	2.7600	2.7800	2.6303	2.6600	-3.273%	426,524	+309.774%
2015-06-02	2.7500	2.7500	2.7001	2.7500	+1.852%	360,726	+296.364%
2015-06-01	2.7300	2.7300	2.6700	2.7000	-0.369%	298,714	+303.704%
2015-05-29	2.7100	2.7400	2.6700	2.7100	0.000%	453,692	+302.214%
2015-05-28	2.7600	2.7800	2.7000	2.7100	-2.518%	289,533	+302.214%
2015-05-27	2.7700	2.7900	2.7200	2.7800	0.000%	739,438	+292.086%
2015-05-26	2.7500	2.7800	2.6500	2.7800	+1.460%	1,028,277	+292.086%
2015-05-22	2.8500	2.8500	2.7000	2.7400	+11.837%	4,022,105	+297.810%
2015-05-21	2.4200	2.4800	2.3800	2.4500	+2.083%	338,706	+344.898%
2015-05-20	2.4200	2.4400	2.4000	2.4000	-0.415%	187,182	+354.167%
2015-05-19	2.5000	2.5450	2.3600	2.4100	-2.823%	401,122	+352.282%
2015-05-18	2.4900	2.5800	2.4800	2.4800	+0.405%	487,620	+339.516%
2015-05-15	2.4600	2.5100	2.4000	2.4700	+1.230%	437,226	+341.296%
2015-05-14	2.4500	2.5400	2.3900	2.4400	+0.826%	516,991	+346.721%
2015-05-13	2.4600	2.4700	2.3900	2.4200	0.000%	167,898	+350.413%
2015-05-12	2.4500	2.4900	2.4000	2.4200	-0.820%	369,880	+350.413%
2015-05-11	2.5000	2.5800	2.4300	2.4400	-2.400%	267,850	+346.721%
2015-05-08	2.4200	2.5100	2.4200	2.5000	+3.734%	479,884	+336.000%
2015-05-07	2.5000	2.5000	2.3500	2.4100	-2.823%	536,221	+352.282%
2015-05-06	2.4800	2.5880	2.4700	2.4800	-1.587%	256,756	+339.516%
2015-05-05	2.6200	2.6200	2.5100	2.5200	-2.703%	259,098	+332.540%
2015-05-04	2.4700	2.6000	2.4700	2.5900	+4.858%	251,419	+320.849%
2015-05-01	2.5600	2.6100	2.3550	2.4700	-3.516%	403,199	+341.296%
2015-04-30	2.5000	2.6800	2.5000	2.5600	+4.065%	372,870	+325.781%
2015-04-29	2.5100	2.5500	2.4600	2.4600	-2.381%	276,071	+343.089%
2015-04-28	2.4400	2.5400	2.4400	2.5200	+4.564%	218,857	+332.540%
2015-04-27	2.5700	2.5700	2.3400	2.4100	-5.490%	384,785	+352.282%
2015-04-24	2.5000	2.6000	2.5000	2.5500	+1.190%	298,698	+327.451%
2015-04-23	2.5000	2.5400	2.4500	2.5200	+0.800%	256,684	+332.540%
2015-04-22	2.4500	2.5400	2.4100	2.5000	+2.881%	215,856	+336.000%
2015-04-21	2.5000	2.5400	2.4000	2.4300	-2.016%	271,259	+348.560%
2015-04-20	2.4500	2.5600	2.4500	2.4800	+0.813%	231,977	+339.516%
2015-04-17	2.5900	2.6100	2.3300	2.4600	-4.651%	547,963	+343.089%
2015-04-16	2.5200	2.6600	2.5130	2.5800	+2.789%	374,793	+322.481%
2015-04-15	2.5600	2.7500	2.4700	2.5100	-1.181%	763,704	+334.263%
2015-04-14	2.4100	2.5600	2.4086	2.5400	+6.723%	517,491	+329.134%
2015-04-13	2.3700	2.4400	2.3700	2.3800	-0.833%	205,482	+357.983%
2015-04-10	2.3800	2.4300	2.3350	2.4000	+1.266%	202,140	+354.167%
2015-04-09	2.3400	2.4200	2.3300	2.3700	+2.597%	252,753	+359.916%
2015-04-08	2.3800	2.4300	2.3000	2.3100	-2.119%	252,134	+371.861%
2015-04-07	2.4700	2.5000	2.2500	2.3600	-3.673%	509,872	+361.864%
2015-04-06	2.3900	2.5400	2.3500	2.4500	+3.814%	335,259	+344.898%
2015-04-02	2.4300	2.4500	2.3300	2.3600	-2.881%	274,622	+361.864%
2015-04-01	2.3300	2.5400	2.3300	2.4300	+4.292%	319,873	+348.560%
2015-03-31	2.3000	2.3800	2.2500	2.3300	+0.866%	263,305	+367.811%
2015-03-30	2.3100	2.3500	2.2800	2.3100	-0.858%	207,621	+371.861%
2015-03-27	2.4800	2.5480	2.0800	2.3300	-5.668%	886,688	+367.811%
2015-03-26	2.4500	2.4800	2.3700	2.4700	+1.230%	218,717	+341.296%
2015-03-25	2.3700	2.4500	2.3500	2.4400	+3.390%	150,614	+346.721%
2015-03-24	2.3900	2.4100	2.3400	2.3600	-1.255%	199,724	+361.864%
2015-03-23	2.3100	2.4200	2.3100	2.3900	+3.913%	251,292	+356.067%
2015-03-20	2.3300	2.3599	2.2700	2.3000	+0.877%	242,643	+373.913%
2015-03-19	2.3000	2.3840	2.2500	2.2800	-4.603%	325,145	+378.070%
2015-03-18	2.3300	2.4400	2.2000	2.3900	+0.420%	542,465	+356.067%
2015-03-17	2.2500	2.4400	2.2500	2.3800	+4.846%	284,615	+357.983%
2015-03-16	2.3300	2.3400	2.2500	2.2700	-3.404%	441,478	+380.176%
2015-03-13	2.3600	2.4290	2.3300	2.3500	-1.674%	184,758	+363.830%
2015-03-12	2.4300	2.4500	2.3800	2.3900	-1.240%	107,908	+356.067%
2015-03-11	2.3500	2.4500	2.3000	2.4200	+1.255%	497,518	+350.413%
2015-03-10	2.6400	2.6500	2.3500	2.3900	-10.487%	919,979	+356.067%
2015-03-09	2.6900	2.7300	2.6500	2.6700	0.000%	328,341	+308.240%
2015-03-06	2.7000	2.7100	2.6400	2.6700	-0.743%	322,699	+308.240%
2015-03-05	2.6200	2.7200	2.5910	2.6900	+1.894%	266,603	+305.204%
2015-03-04	2.6300	2.6600	2.5300	2.6400	-1.493%	508,425	+312.879%
2015-03-03	2.6100	2.7300	2.5300	2.6800	+3.077%	384,449	+306.716%
2015-03-02	2.7400	2.7800	2.6000	2.6000	-4.762%	343,492	+319.231%
2015-02-27	2.6700	2.7500	2.6500	2.7300	+3.802%	431,536	+299.267%
2015-02-26	2.6000	2.7900	2.6000	2.6300	+2.734%	887,299	+314.449%
2015-02-25	2.4700	2.6200	2.4600	2.5600	+4.490%	439,101	+325.781%
2015-02-24	2.4300	2.5100	2.4103	2.4500	0.000%	258,967	+344.898%
2015-02-23	2.5200	2.5300	2.3700	2.4500	-2.778%	329,296	+344.898%
2015-02-20	2.5700	2.6000	2.4600	2.5200	-1.176%	289,175	+332.540%
2015-02-19	2.5800	2.6500	2.5100	2.5500	-1.544%	382,788	+327.451%
2015-02-18	2.7000	2.7000	2.5700	2.5900	-4.428%	268,262	+320.849%
2015-02-17	2.6000	2.7500	2.5510	2.7100	+3.042%	442,148	+302.214%
2015-02-13	2.5500	2.6500	2.5000	2.6300	+6.048%	505,220	+314.449%
2015-02-12	2.5100	2.5700	2.4700	2.4800	+0.405%	337,315	+339.516%
2015-02-11	2.7700	2.7700	2.4500	2.4700	-5.725%	595,318	+341.296%
2015-02-10	2.7400	2.7900	2.5680	2.6200	-2.602%	461,210	+316.031%
2015-02-09	2.7000	2.8500	2.6700	2.6900	+1.509%	581,356	+305.204%
2015-02-06	2.6100	2.6980	2.5599	2.6500	+3.113%	432,491	+311.321%
2015-02-05	2.5000	2.6880	2.4901	2.5700	+5.761%	608,141	+324.125%
2015-02-04	2.6000	2.6200	2.2820	2.4300	-9.328%	903,575	+348.560%
2015-02-03	2.5000	2.8500	2.4501	2.6800	+8.943%	1,529,646	+306.716%
2015-02-02	2.4400	2.4990	2.4100	2.4600	+3.361%	909,067	+343.089%
2015-01-30	2.3000	2.4900	2.3000	2.3800	+2.586%	506,199	+357.983%
2015-01-29	2.3000	2.3900	2.2500	2.3200	+1.754%	527,874	+369.828%
2015-01-28	2.4500	2.4600	2.2600	2.2800	-6.173%	891,090	+378.070%
2015-01-27	2.4100	2.4780	2.3603	2.4300	+4.741%	850,950	+348.560%
2015-01-26	2.2400	2.4200	2.2000	2.3200	+6.912%	1,677,765	+369.828%
2015-01-23	2.1800	2.3000	2.1600	2.1700	-1.364%	455,229	+402.304%
2015-01-22	2.2300	2.2700	2.1650	2.2000	-1.345%	565,933	+395.455%
2015-01-21	2.1500	2.3000	2.1500	2.2300	+3.721%	613,643	+388.789%
2015-01-20	2.2000	2.2000	2.0500	2.1500	-2.273%	603,999	+406.977%
2015-01-16	2.1000	2.2500	2.1000	2.2000	+4.762%	509,945	+395.455%
2015-01-15	2.1900	2.3200	2.0200	2.1000	-3.226%	948,841	+419.048%
2015-01-14	2.1600	2.1890	2.0500	2.1700	+0.463%	516,006	+402.304%
2015-01-13	2.1300	2.2200	2.1000	2.1600	+0.935%	639,605	+404.630%
2015-01-12	2.1500	2.1500	2.0400	2.1400	-0.465%	537,059	+409.346%
2015-01-09	2.1800	2.2000	2.1100	2.1500	-1.376%	457,965	+406.977%
2015-01-08	2.1200	2.3700	2.1000	2.1800	+2.347%	676,987	+400.000%
2015-01-07	2.1600	2.1900	2.0700	2.1300	-1.389%	715,967	+411.737%
2015-01-06	2.2000	2.2200	2.1000	2.1600	-1.818%	837,173	+404.630%
2015-01-05	2.4400	2.4700	2.1600	2.2000	-13.043%	1,368,243	+395.455%
2015-01-02	2.1900	2.6270	2.1500	2.5300	+15.000%	1,481,301	+330.830%
2014-12-31	1.9800	2.3100	1.9800	2.2000	+8.911%	3,092,933	+395.455%
2014-12-30	2.0000	2.1000	1.9800	2.0200	0.000%	2,098,270	+439.604%
2014-12-29	2.1200	2.2500	1.9600	2.0200	-6.481%	2,727,859	+439.604%
2014-12-26	2.2600	2.3700	1.8900	2.1600	-4.000%	2,314,743	+404.630%
2014-12-24	2.1300	2.3900	2.0798	2.2500	+4.651%	1,276,837	+384.444%
2014-12-23	2.2700	2.3870	1.7800	2.1500	-6.926%	3,084,093	+406.977%
2014-12-22	2.5000	2.5500	2.2900	2.3100	-10.465%	1,871,742	+371.861%
2014-12-19	2.4000	2.6500	2.3800	2.5800	+6.612%	1,204,373	+322.481%
2014-12-18	2.5800	2.7700	2.3900	2.4200	-3.200%	1,140,650	+350.413%
2014-12-17	2.2900	2.6000	2.2900	2.5000	+8.696%	2,078,654	+336.000%
2014-12-16	2.1900	2.4000	2.1400	2.3000	+3.604%	1,982,166	+373.913%
2014-12-15	2.2500	2.3800	2.1900	2.2200	+0.452%	1,768,886	+390.991%
2014-12-12	2.3900	2.4500	2.0700	2.2100	-10.163%	3,469,947	+393.213%
2014-12-11	2.4000	2.5600	2.3100	2.4600	+1.235%	961,083	+343.089%
2014-12-10	2.3900	2.4800	2.3200	2.4300	-1.220%	1,071,253	+348.560%
2014-12-09	2.3300	2.6100	2.3300	2.4600	-1.205%	1,422,878	+343.089%
2014-12-08	2.7000	2.7000	2.3400	2.4900	-9.124%	1,793,247	+337.751%
2014-12-05	2.7600	2.8600	2.6700	2.7400	-2.143%	1,170,369	+297.810%
2014-12-04	2.8000	2.9000	2.7601	2.8000	-1.408%	1,045,377	+289.286%
2014-12-03	2.6500	2.9000	2.6500	2.8400	+7.985%	1,527,369	+283.803%
2014-12-02	2.6500	2.6800	2.4000	2.6300	+1.154%	1,167,508	+314.449%
2014-12-01	2.8600	2.8600	2.5099	2.6000	-9.091%	1,870,105	+319.231%
2014-11-28	3.0500	3.1000	2.7300	2.8600	-8.917%	1,385,747	+281.119%
2014-11-26	3.0900	3.2400	3.0900	3.1400	+0.641%	1,021,144	+247.134%
2014-11-25	3.1500	3.2099	3.0700	3.1200	-1.109%	670,194	+249.359%
2014-11-24	3.1900	3.2100	3.1300	3.1550	-1.713%	502,335	+245.483%
2014-11-21	3.1800	3.2800	3.1500	3.2100	+2.556%	837,398	+239.564%
2014-11-20	2.9800	3.2000	2.9800	3.1300	+3.987%	881,291	+248.243%
2014-11-19	3.0000	3.0300	2.9850	3.0100	0.000%	529,414	+262.126%
2014-11-18	2.9800	3.0400	2.9600	3.0100	+0.669%	606,598	+262.126%
2014-11-17	3.0200	3.1400	2.9800	2.9900	-2.606%	1,058,183	+264.548%
2014-11-14	3.0000	3.1400	2.9400	3.0700	+3.020%	868,446	+255.049%
2014-11-13	2.9800	3.1000	2.9500	2.9800	-1.974%	679,517	+265.772%
2014-11-12	2.9800	3.1000	2.9600	3.0400	+0.662%	624,019	+258.553%
2014-11-11	3.0000	3.0780	2.9410	3.0200	+1.342%	685,507	+260.927%
2014-11-10	3.0200	3.1400	2.9100	2.9800	-1.650%	695,790	+265.772%
2014-11-07	3.0000	3.1000	2.9850	3.0300	0.000%	924,749	+259.736%
2014-11-06	3.0700	3.1400	2.9800	3.0300	-1.623%	712,694	+259.736%
2014-11-05	3.2100	3.2800	3.0600	3.0800	-6.098%	992,330	+253.896%
2014-11-04	3.3800	3.3900	3.1800	3.2800	-2.671%	600,326	+232.317%
2014-11-03	3.4500	3.5000	3.3200	3.3700	-0.590%	757,492	+223.442%
2014-10-31	3.4800	3.5000	3.2100	3.3900	-1.453%	926,820	+221.534%
2014-10-30	3.3900	3.5000	3.3300	3.4400	+3.927%	1,321,425	+216.860%
2014-10-29	3.3900	3.4800	3.3000	3.3100	-2.933%	653,142	+229.305%
2014-10-28	3.5500	3.6300	3.4000	3.4100	+0.888%	1,399,131	+219.648%
2014-10-27	3.3200	3.4390	3.2000	3.3800	0.000%	412,409	+222.485%
2014-10-24	3.5000	3.5300	3.3400	3.3800	-2.874%	324,628	+222.485%
2014-10-23	3.3700	3.6000	3.3700	3.4800	+4.192%	531,887	+213.218%
2014-10-22	3.3600	3.6000	3.3200	3.3400	-1.183%	560,700	+226.347%
2014-10-21	3.3900	3.4690	3.2650	3.3800	-0.880%	554,827	+222.485%
2014-10-20	3.3700	3.5000	3.2500	3.4100	+0.294%	529,810	+219.648%
2014-10-17	3.4700	3.4700	3.1900	3.4000	+7.595%	963,974	+220.588%
2014-10-16	2.7400	3.2090	2.7100	3.1600	+14.079%	938,821	+244.937%
2014-10-15	2.7200	2.8400	2.6400	2.7700	-3.147%	1,406,537	+293.502%
2014-10-14	2.9400	2.9900	2.6500	2.8600	-4.348%	1,250,425	+281.119%
2014-10-13	2.8600	3.0950	2.8586	2.9900	+1.356%	893,355	+264.548%
2014-10-10	2.9800	3.0500	2.7900	2.9500	-1.993%	716,374	+269.492%
2014-10-09	3.0800	3.1500	2.9360	3.0100	-4.140%	1,283,634	+262.126%
2014-10-08	3.1900	3.2270	3.0200	3.1400	-1.875%	1,486,519	+247.134%
2014-10-07	3.2800	3.3400	3.1900	3.2000	-4.478%	1,154,109	+240.625%
2014-10-06	3.4500	3.5300	3.3400	3.3500	-3.179%	390,523	+225.373%
2014-10-03	3.4700	3.5200	3.3500	3.4600	-0.288%	609,477	+215.029%
2014-10-02	3.5200	3.5300	3.3600	3.4700	-1.140%	764,677	+214.121%
2014-10-01	3.5500	3.5900	3.4800	3.5100	-1.404%	633,082	+210.541%
2014-09-30	3.6800	3.7500	3.4700	3.5600	-4.301%	1,057,783	+206.180%
2014-09-29	3.7400	3.7770	3.6500	3.7200	-1.587%	246,433	+193.011%
2014-09-26	3.7000	3.8500	3.6500	3.7800	+1.887%	219,125	+188.360%
2014-09-25	3.7800	3.9000	3.6900	3.7100	-3.886%	400,795	+193.801%
2014-09-24	3.7600	3.9200	3.6626	3.8600	+2.116%	684,698	+182.383%
2014-09-23	3.5000	3.8500	3.4850	3.7800	+6.780%	1,104,032	+188.360%
2014-09-22	3.6600	3.7100	3.4200	3.5400	-5.348%	1,289,400	+207.910%
2014-09-19	3.9200	4.0200	3.5600	3.7400	-6.266%	1,433,066	+191.444%
2014-09-18	3.9700	4.0300	3.9200	3.9900	0.000%	503,263	+173.183%
2014-09-17	4.0300	4.1400	3.9600	3.9900	-0.746%	370,944	+173.183%
2014-09-16	4.2300	4.2700	4.0100	4.0200	-7.798%	669,474	+171.144%
2014-09-15	4.0300	4.6100	3.8600	4.3600	+7.654%	1,076,405	+150.000%
2014-09-12	4.0500	4.1200	4.0200	4.0500	-0.978%	461,382	+169.136%
2014-09-11	4.0800	4.1000	4.0500	4.0900	0.000%	243,692	+166.504%
2014-09-10	4.0600	4.1180	4.0500	4.0900	0.000%	287,306	+166.504%
2014-09-09	4.1400	4.1500	4.0500	4.0900	-1.683%	425,691	+166.504%
2014-09-08	4.1900	4.2500	4.1200	4.1600	-0.716%	343,619	+162.019%
2014-09-05	4.1200	4.2000	4.0560	4.1900	+2.445%	389,411	+160.143%
2014-09-04	4.1400	4.1600	4.0500	4.0900	-1.446%	435,210	+166.504%
2014-09-03	4.3700	4.4700	4.0900	4.1500	-4.378%	902,503	+162.651%
2014-09-02	4.3500	4.5000	4.2900	4.3400	0.000%	905,749	+151.152%
2014-08-29	4.1600	4.3500	4.1000	4.3400	+5.854%	887,384	+151.152%
2014-08-28	4.0700	4.1500	4.0700	4.1000	+0.490%	622,000	+165.854%
2014-08-27	4.0800	4.1100	4.0500	4.0800	0.000%	438,728	+167.157%
2014-08-26	4.1000	4.1500	4.0500	4.0800	-0.730%	691,630	+167.157%
2014-08-25	4.1300	4.1700	4.0500	4.1100	-0.964%	821,624	+165.207%
2014-08-22	4.1300	4.1600	4.0600	4.1500	-0.120%	653,892	+162.651%
2014-08-21	4.2100	4.2500	4.1200	4.1550	-2.005%	383,617	+162.335%
2014-08-20	4.2800	4.3400	4.2000	4.2400	-1.166%	317,571	+157.075%
2014-08-19	4.2800	4.4600	4.2600	4.2900	-1.266%	402,862	+154.079%
2014-08-18	4.2500	4.3600	4.2500	4.3450	+1.756%	290,709	+150.863%
2014-08-15	4.3500	4.3600	4.2400	4.2700	-1.386%	294,271	+155.269%
2014-08-14	4.2200	4.3400	4.1500	4.3300	+2.607%	402,532	+151.732%
2014-08-13	4.2700	4.2900	4.1800	4.2200	-1.632%	462,704	+158.294%
2014-08-12	4.3200	4.3500	4.2600	4.2900	-0.233%	259,020	+154.079%
2014-08-11	4.2400	4.3470	4.2400	4.3000	+2.138%	355,150	+153.488%
2014-08-08	4.1700	4.2200	4.0700	4.2100	+1.202%	409,399	+158.907%
2014-08-07	4.3100	4.3800	4.1500	4.1600	-3.704%	553,313	+162.019%
2014-08-06	4.3800	4.4200	4.3000	4.3200	-1.595%	306,833	+152.315%
2014-08-05	4.3200	4.4800	4.3200	4.3900	+0.920%	516,617	+148.292%
2014-08-04	4.3500	4.3700	4.2500	4.3500	-0.458%	505,236	+150.575%
2014-08-01	4.4100	4.4400	4.2814	4.3700	-1.798%	804,207	+149.428%
2014-07-31	4.7500	4.7500	4.3100	4.4500	-7.098%	1,525,454	+144.944%
2014-07-30	4.7800	4.9400	4.7500	4.7900	-0.208%	628,979	+127.557%
2014-07-29	4.7700	4.8150	4.7500	4.8000	+0.629%	268,831	+127.083%
2014-07-28	4.8500	4.9400	4.7200	4.7700	-2.454%	389,246	+128.512%
2014-07-25	4.9400	4.9700	4.8100	4.8900	-0.811%	491,980	+122.904%
2014-07-24	4.8300	4.9800	4.8200	4.9300	+1.440%	594,660	+121.095%
2014-07-23	4.9500	4.9700	4.8200	4.8600	-1.220%	526,876	+124.280%
2014-07-22	4.9000	4.9700	4.9000	4.9200	-0.203%	549,355	+121.545%
2014-07-21	4.9200	4.9800	4.8800	4.9300	+0.203%	427,637	+121.095%
2014-07-18	4.9000	4.9900	4.8400	4.9200	+0.204%	476,507	+121.545%
2014-07-17	4.9400	5.0500	4.8500	4.9100	+0.204%	777,900	+121.996%
2014-07-16	4.7600	4.9500	4.7400	4.9000	+2.725%	817,053	+122.449%
2014-07-15	4.6600	4.8900	4.6600	4.7700	-0.625%	518,985	+128.512%
2014-07-14	4.7400	4.8000	4.6300	4.8000	+0.840%	599,964	+127.083%
2014-07-11	4.7200	4.7850	4.7000	4.7600	-0.418%	380,405	+128.992%
2014-07-10	4.7500	4.7800	4.5600	4.7800	-0.104%	425,857	+128.033%
2014-07-09	4.6100	4.8000	4.5100	4.7850	+3.348%	746,942	+127.795%
2014-07-08	4.6900	4.7283	4.5100	4.6300	-0.216%	794,599	+135.421%
2014-07-07	4.9800	5.0100	4.6100	4.6400	-7.570%	1,358,210	+134.914%
2014-07-03	5.0700	5.0700	4.9500	5.0200	-0.986%	469,572	+117.131%
2014-07-02	4.9900	5.1426	4.9800	5.0700	0.000%	775,088	+114.990%
2014-07-01	5.0000	5.0700	4.9100	5.0700	+1.807%	1,332,136	+114.990%
2014-06-30	5.2000	5.2500	4.9000	4.9800	-0.200%	1,979,254	+118.876%
2014-06-27	5.0500	5.0500	4.9100	4.9900	-1.090%	589,614	+118.437%
2014-06-26	5.0300	5.0500	4.9200	5.0450	+0.900%	422,712	+116.056%
2014-06-25	5.0800	5.0800	4.9400	5.0000	-0.794%	335,019	+118.000%
2014-06-24	5.0300	5.0800	4.9600	5.0400	-0.198%	410,301	+116.270%
2014-06-23	5.0300	5.0700	4.7600	5.0500	+1.406%	1,181,319	+115.842%

.dark-mode .gqq7lH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqq7lH{ color: #333333; background-color: white; border: 2px solid #333333; }EROCERock, Inc.stock NYSE

EROC
ERock, Inc.
stock NYSE