EROK
EagleRock Land, LLC
stockNYSE
At CloseOct 2, 2026 3:59:48 PM EDT
21.45USD+0.917%(+0.19)295,998
After-hoursOct 2, 2026 4:10:30 PM EDT
21.31USD-0.679%(-0.15)
EROK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.43 | 21.88 | 21.21 | 21.37 | +0.659% | 296,001 | 0.000% |
| 2026-10-01 | 20.65 | 21.90 | 20.65 | 21.23 | +2.067% | 386,696 | +0.659% |
| 2026-09-30 | 20.61 | 21.41 | 20.09 | 20.80 | +2.615% | 330,592 | +2.740% |
| 2026-09-29 | 21.25 | 21.49 | 20.10 | 20.27 | -5.236% | 346,589 | +5.427% |
| 2026-09-28 | 21.96 | 22.05 | 21.34 | 21.39 | -0.834% | 230,063 | -0.094% |
| 2026-09-25 | 21.97 | 22.13 | 21.32 | 21.57 | -1.999% | 161,395 | -0.927% |
| 2026-09-24 | 22.29 | 22.64 | 21.61 | 22.01 | -0.362% | 128,484 | -2.908% |
| 2026-09-23 | 22.62 | 22.82 | 22.00 | 22.09 | -1.030% | 171,218 | -3.259% |
| 2026-09-22 | 23.29 | 23.84 | 22.19 | 22.32 | -5.504% | 237,243 | -4.256% |
| 2026-09-21 | 23.72 | 24.45 | 23.04 | 23.62 | -0.127% | 127,579 | -9.526% |
| 2026-09-18 | 23.92 | 24.01 | 23.56 | 23.65 | -0.672% | 78,041 | -9.641% |
| 2026-09-17 | 23.81 | 24.27 | 23.70 | 23.81 | -0.335% | 75,512 | -10.248% |
| 2026-09-16 | 24.35 | 24.41 | 23.66 | 23.89 | -2.090% | 95,189 | -10.548% |
| 2026-09-15 | 23.95 | 24.56 | 23.95 | 24.40 | +1.667% | 51,641 | -12.418% |
| 2026-09-14 | 25.11 | 25.71 | 23.95 | 24.00 | -5.138% | 91,484 | -10.958% |
| 2026-09-11 | 25.14 | 25.75 | 25.00 | 25.30 | -0.550% | 113,281 | -15.534% |
| 2026-09-10 | 26.55 | 26.56 | 25.29 | 25.44 | -2.938% | 200,906 | -15.998% |
| 2026-09-09 | 26.37 | 26.58 | 25.80 | 26.21 | -0.190% | 97,015 | -18.466% |
| 2026-09-08 | 26.12 | 26.53 | 25.92 | 26.26 | +1.586% | 174,630 | -18.621% |
| 2026-09-04 | 25.79 | 26.05 | 25.41 | 25.85 | +0.155% | 122,168 | -17.331% |
| 2026-09-03 | 25.67 | 26.10 | 25.41 | 25.81 | +0.624% | 131,967 | -17.203% |
| 2026-09-02 | 25.19 | 25.81 | 24.97 | 25.65 | +1.665% | 138,858 | -16.686% |
| 2026-09-01 | 25.72 | 25.72 | 24.71 | 25.23 | -0.669% | 91,039 | -15.299% |
| 2026-08-31 | 24.92 | 25.54 | 24.41 | 25.40 | +3.126% | 133,719 | -15.866% |
| 2026-08-28 | 24.90 | 25.63 | 24.44 | 24.63 | -0.445% | 101,509 | -13.236% |
| 2026-08-27 | 24.49 | 24.90 | 24.21 | 24.74 | +0.610% | 76,849 | -13.622% |
| 2026-08-26 | 25.30 | 25.64 | 24.42 | 24.59 | -3.379% | 112,110 | -13.095% |
| 2026-08-25 | 25.74 | 26.12 | 25.22 | 25.45 | -1.699% | 78,066 | -16.031% |
| 2026-08-24 | 26.80 | 27.16 | 25.50 | 25.89 | -2.669% | 108,891 | -17.458% |
| 2026-08-21 | 26.52 | 27.42 | 26.52 | 26.60 | +1.682% | 164,470 | -19.662% |
| 2026-08-20 | 25.42 | 26.88 | 25.42 | 26.16 | +3.933% | 232,954 | -18.310% |
| 2026-08-19 | 25.81 | 26.16 | 24.80 | 25.17 | -2.442% | 119,601 | -15.097% |
| 2026-08-18 | 25.70 | 26.97 | 25.29 | 25.80 | +0.663% | 171,526 | -17.171% |
| 2026-08-17 | 25.30 | 26.22 | 25.06 | 25.63 | +2.438% | 148,250 | -16.621% |
| 2026-08-14 | 25.37 | 25.37 | 24.26 | 25.02 | -0.754% | 138,519 | -14.588% |
| 2026-08-13 | 24.60 | 25.34 | 23.82 | 25.21 | +3.024% | 168,873 | -15.232% |
| 2026-08-12 | 25.89 | 26.16 | 23.84 | 24.47 | -5.338% | 812,490 | -12.669% |
| 2026-08-11 | 24.00 | 26.33 | 24.00 | 25.85 | +6.291% | 424,436 | -17.331% |
| 2026-08-10 | 23.49 | 24.46 | 23.22 | 24.32 | +5.877% | 185,505 | -12.130% |
| 2026-08-07 | 22.64 | 23.57 | 22.64 | 22.97 | -0.563% | 152,854 | -6.966% |
| 2026-08-06 | 22.04 | 23.60 | 22.04 | 23.10 | +4.809% | 278,067 | -7.489% |
| 2026-08-05 | 21.96 | 22.16 | 21.35 | 22.04 | +0.639% | 91,887 | -3.040% |
| 2026-08-04 | 21.88 | 22.05 | 21.33 | 21.90 | -0.905% | 166,386 | -2.420% |
| 2026-08-03 | 22.49 | 22.74 | 21.57 | 22.10 | -1.295% | 99,485 | -3.303% |
| 2026-07-31 | 21.58 | 22.43 | 21.04 | 22.39 | +5.019% | 92,441 | -4.556% |
| 2026-07-30 | 21.03 | 21.74 | 20.86 | 21.32 | +2.451% | 95,641 | +0.235% |
| 2026-07-29 | 20.90 | 21.50 | 20.72 | 20.81 | +0.677% | 163,630 | +2.691% |
| 2026-07-28 | 21.84 | 21.91 | 20.54 | 20.67 | -5.096% | 146,483 | +3.387% |
| 2026-07-27 | 22.14 | 22.34 | 21.75 | 21.78 | -1.670% | 87,105 | -1.882% |
| 2026-07-24 | 22.39 | 22.77 | 22.10 | 22.15 | -0.762% | 232,070 | -3.521% |
| 2026-07-23 | 22.11 | 22.71 | 21.59 | 22.32 | +0.631% | 110,497 | -4.256% |
| 2026-07-22 | 21.15 | 22.69 | 21.01 | 22.18 | +4.969% | 144,287 | -3.652% |
| 2026-07-21 | 20.35 | 21.50 | 20.24 | 21.13 | +4.140% | 254,725 | +1.136% |
| 2026-07-20 | 20.47 | 21.06 | 20.20 | 20.29 | -0.344% | 94,812 | +5.323% |
| 2026-07-17 | 20.75 | 21.24 | 20.13 | 20.36 | -1.404% | 247,474 | +4.961% |
| 2026-07-16 | 21.96 | 22.43 | 20.65 | 20.65 | -4.839% | 193,125 | +3.487% |
| 2026-07-15 | 22.05 | 22.07 | 21.48 | 21.70 | -0.504% | 108,371 | -1.521% |
| 2026-07-14 | 21.98 | 22.45 | 21.40 | 21.81 | +0.368% | 106,659 | -2.017% |
| 2026-07-13 | 21.37 | 21.84 | 21.06 | 21.73 | +2.840% | 105,327 | -1.657% |
| 2026-07-10 | 21.71 | 21.71 | 20.90 | 21.13 | -2.627% | 98,744 | +1.136% |
| 2026-07-09 | 22.12 | 22.13 | 21.46 | 21.70 | -0.777% | 80,959 | -1.521% |
| 2026-07-08 | 21.08 | 22.12 | 20.50 | 21.87 | +4.591% | 112,177 | -2.286% |
| 2026-07-07 | 20.93 | 21.07 | 20.42 | 20.91 | -0.571% | 210,628 | +2.200% |
| 2026-07-06 | 20.37 | 21.24 | 20.11 | 21.03 | +2.535% | 250,775 | +1.617% |
| 2026-07-02 | 21.36 | 21.61 | 20.17 | 20.51 | -3.255% | 204,353 | +4.193% |
| 2026-07-01 | 21.41 | 22.00 | 20.62 | 21.20 | -0.235% | 498,721 | +0.802% |
| 2026-06-30 | 21.43 | 22.18 | 20.96 | 21.25 | -1.392% | 618,978 | +0.565% |
| 2026-06-29 | 21.17 | 22.36 | 20.80 | 21.55 | +1.795% | 460,337 | -0.835% |
| 2026-06-26 | 20.08 | 21.44 | 20.06 | 21.17 | +5.219% | 198,740 | +0.945% |
| 2026-06-25 | 20.16 | 20.71 | 20.06 | 20.12 | -1.662% | 383,550 | +6.213% |
| 2026-06-24 | 21.45 | 21.45 | 20.37 | 20.46 | -3.079% | 270,793 | +4.448% |
| 2026-06-23 | 20.54 | 21.35 | 20.54 | 21.11 | +0.095% | 89,145 | +1.232% |
| 2026-06-22 | 20.86 | 21.26 | 20.30 | 21.09 | +2.131% | 107,884 | +1.328% |
| 2026-06-18 | 20.65 | 21.11 | 19.75 | 20.65 | +3.302% | 333,766 | +3.487% |
| 2026-06-17 | 20.43 | 20.73 | 19.85 | 19.99 | -1.089% | 306,803 | +6.903% |
| 2026-06-16 | 20.09 | 21.45 | 20.00 | 20.21 | -0.345% | 252,640 | +5.740% |
| 2026-06-15 | 21.13 | 21.28 | 20.25 | 20.28 | -4.565% | 187,308 | +5.375% |
| 2026-06-12 | 20.99 | 21.54 | 20.76 | 21.25 | +1.190% | 108,741 | +0.565% |
| 2026-06-11 | 22.00 | 22.00 | 20.37 | 21.00 | +2.639% | 208,682 | +1.762% |
| 2026-06-10 | 21.00 | 21.61 | 20.35 | 20.46 | -1.871% | 186,529 | +4.448% |
| 2026-06-09 | 21.00 | 21.55 | 20.55 | 20.85 | -1.185% | 518,295 | +2.494% |
| 2026-06-08 | 21.26 | 22.28 | 21.00 | 21.10 | -1.263% | 248,403 | +1.280% |
| 2026-06-05 | 22.19 | 22.98 | 21.27 | 21.37 | -3.955% | 185,482 | 0.000% |
| 2026-06-04 | 21.33 | 22.89 | 21.33 | 22.25 | +2.771% | 288,143 | -3.955% |
| 2026-06-03 | 21.60 | 22.55 | 21.33 | 21.65 | -0.779% | 306,656 | -1.293% |
| 2026-06-02 | 22.14 | 22.18 | 21.22 | 21.82 | -0.183% | 536,600 | -2.062% |
| 2026-06-01 | 22.29 | 22.86 | 21.85 | 21.86 | -1.929% | 221,147 | -2.242% |
| 2026-05-29 | 22.31 | 22.67 | 22.02 | 22.29 | +0.135% | 299,239 | -4.127% |
| 2026-05-28 | 22.26 | 22.90 | 22.00 | 22.26 | 0.000% | 156,095 | -3.998% |
| 2026-05-27 | 24.47 | 24.80 | 22.15 | 22.26 | -8.470% | 824,497 | -3.998% |
| 2026-05-26 | 23.25 | 24.63 | 23.06 | 24.32 | +3.843% | 498,895 | -12.130% |
| 2026-05-22 | 22.81 | 23.50 | 22.76 | 23.42 | +3.720% | 364,668 | -8.753% |
| 2026-05-21 | 23.02 | 23.31 | 22.51 | 22.58 | -1.997% | 357,205 | -5.359% |
| 2026-05-20 | 23.52 | 24.35 | 22.85 | 23.04 | -1.073% | 1,357,673 | -7.248% |
| 2026-05-19 | 23.00 | 23.73 | 22.35 | 23.29 | +1.261% | 519,219 | -8.244% |
| 2026-05-18 | 21.63 | 23.12 | 21.63 | 23.00 | +6.729% | 595,304 | -7.087% |
| 2026-05-15 | 21.47 | 22.62 | 21.20 | 21.55 | -1.328% | 1,144,945 | -0.835% |
| 2026-05-14 | 23.00 | 23.84 | 21.75 | 21.84 | 0.000% | 4,882,368 | -2.152% |