ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	111.36	113.58	111.36	112.61	112.61	0.35%	28,648
Jun 25, 2026	112.67	113.21	111.65	112.22	112.22	0.35%	19,978
Jun 24, 2026	114.00	114.95	111.56	111.83	111.83	-1.85%	31,056
Jun 23, 2026	112.95	115.26	112.95	113.94	113.94	-1.14%	29,885
Jun 22, 2026	117.22	117.22	113.37	115.25	115.25	-1.94%	62,076
Jun 18, 2026	119.65	119.65	115.26	117.58	117.53	-0.18%	62,857
Jun 17, 2026	117.41	120.05	117.14	117.79	117.74	0.45%	34,669
Jun 16, 2026	119.50	119.63	116.89	117.26	117.21	-2.25%	44,609
Jun 15, 2026	121.82	122.21	119.62	119.96	119.91	-0.04%	70,535
Jun 12, 2026	125.53	125.53	119.15	120.01	119.96	-3.50%	56,759
Jun 11, 2026	117.77	124.62	117.77	124.36	124.31	7.38%	89,727
Jun 10, 2026	117.25	118.80	115.78	115.81	115.76	-1.77%	65,565
Jun 9, 2026	121.20	121.80	113.36	117.90	117.85	-1.89%	88,491
Jun 8, 2026	120.88	121.64	119.38	120.17	120.12	1.04%	45,983
Jun 5, 2026	125.63	125.63	117.68	118.93	118.88	-6.85%	92,191
Jun 4, 2026	124.84	128.97	123.00	127.68	127.63	2.46%	50,694
Jun 3, 2026	127.90	128.41	124.36	124.62	124.57	-3.71%	82,959
Jun 2, 2026	127.48	131.27	127.48	129.42	129.37	1.72%	65,657
Jun 1, 2026	132.00	132.79	125.97	127.23	127.18	-5.38%	126,517
May 29, 2026	134.44	134.47	128.75	134.47	134.42	-1.62%	105,026
May 28, 2026	133.21	137.63	132.01	136.68	136.62	2.77%	135,167
May 27, 2026	133.43	133.59	128.64	133.00	132.95	2.13%	89,365
May 26, 2026	131.01	133.70	128.46	130.22	130.17	3.85%	96,721
May 22, 2026	122.20	125.59	122.20	125.39	125.34	4.21%	53,069
May 21, 2026	119.30	120.65	118.49	120.32	120.27	-0.12%	61,453
May 20, 2026	119.29	120.85	117.39	120.46	120.41	2.30%	164,898
May 19, 2026	118.25	118.71	114.52	117.75	117.70	-1.14%	24,839
May 18, 2026	119.75	121.32	117.00	119.11	119.06	1.31%	34,245
May 15, 2026	119.83	119.83	117.12	117.57	117.52	-3.47%	34,393
May 14, 2026	119.00	121.98	118.97	121.79	121.74	2.28%	33,569
May 13, 2026	118.79	119.57	115.99	119.07	119.02	2.07%	38,428
May 12, 2026	116.83	117.66	113.72	116.65	116.60	-0.71%	30,351
May 11, 2026	113.49	118.92	113.42	117.49	117.44	3.50%	54,264
May 8, 2026	110.70	113.56	110.59	113.52	113.47	3.81%	42,419
May 7, 2026	113.23	113.23	108.62	109.35	109.31	-3.41%	59,137
May 6, 2026	111.32	113.29	110.31	113.21	113.16	2.83%	26,688
May 5, 2026	111.60	112.04	109.37	110.09	110.04	-0.52%	37,351
May 4, 2026	110.71	111.26	109.39	110.66	110.61	-0.11%	19,859
May 1, 2026	112.01	112.01	109.72	110.78	110.73	-0.61%	49,943
Apr 30, 2026	108.06	111.59	108.06	111.46	111.41	3.83%	46,397
Apr 29, 2026	109.54	109.54	106.32	107.35	107.31	-1.14%	18,057
Apr 28, 2026	109.30	109.91	107.57	108.59	108.54	-1.36%	40,810
Apr 27, 2026	110.86	110.86	108.09	110.08	110.03	-0.50%	42,046
Apr 24, 2026	113.59	113.59	110.14	110.63	110.58	-1.93%	18,523
Apr 23, 2026	114.02	114.57	110.75	112.81	112.76	-1.57%	24,623
Apr 22, 2026	116.39	117.51	113.62	114.61	114.56	0.70%	37,104
Apr 21, 2026	115.99	116.51	113.36	113.81	113.76	-1.14%	120,372
Apr 20, 2026	115.35	116.62	114.58	115.12	115.07	-0.06%	255,694
Apr 17, 2026	115.44	116.80	114.74	115.19	115.14	0.39%	62,351
Apr 16, 2026	112.01	114.74	111.54	114.74	114.69	3.51%	24,465
Apr 15, 2026	111.20	111.47	109.30	110.85	110.80	-0.05%	25,532
Apr 14, 2026	113.45	113.45	110.07	110.91	110.86	-0.46%	36,479
Apr 13, 2026	109.62	111.70	109.25	111.42	111.37	1.52%	26,084
Apr 10, 2026	110.01	110.39	108.67	109.75	109.71	0.39%	23,306
Apr 9, 2026	110.49	111.07	109.27	109.32	109.28	-0.75%	26,054
Apr 8, 2026	110.43	110.73	109.01	110.15	110.10	3.16%	36,143
Apr 7, 2026	106.56	106.93	104.68	106.78	106.74	0.02%	19,534
Apr 6, 2026	107.66	107.66	105.57	106.76	106.72	0.34%	19,586
Apr 2, 2026	100.00	106.68	100.00	106.40	106.36	3.95%	37,110
Apr 1, 2026	101.07	103.58	101.07	102.36	102.31	2.91%	30,827
Mar 31, 2026	96.97	99.78	96.80	99.46	99.42	4.44%	14,081
Mar 30, 2026	100.04	100.04	94.59	95.23	95.19	-4.06%	16,709
Mar 27, 2026	101.11	101.11	99.21	99.26	99.22	-2.03%	9,877
Mar 26, 2026	104.45	104.45	101.31	101.32	101.28	-3.86%	11,227
Mar 25, 2026	103.44	106.30	103.44	105.39	105.35	3.26%	15,534
Mar 24, 2026	101.84	103.06	101.52	102.06	102.02	-0.73%	9,914
Mar 23, 2026	102.28	104.50	102.08	102.81	102.77	1.84%	29,093
Mar 20, 2026	104.82	104.82	100.05	101.02	100.91	-1.31%	12,999
Mar 19, 2026	100.54	103.07	99.50	102.36	102.25	0.73%	10,789
Mar 18, 2026	103.77	103.78	101.62	101.62	101.51	-2.29%	9,595
Mar 17, 2026	101.67	104.01	101.67	104.00	103.89	2.50%	27,844
Mar 16, 2026	100.84	102.37	100.73	101.46	101.35	1.33%	11,723
Mar 13, 2026	102.13	102.20	99.72	100.13	100.03	-0.63%	36,805
Mar 12, 2026	102.00	102.25	100.70	100.76	100.65	-1.86%	11,063
Mar 11, 2026	101.64	103.99	101.64	102.67	102.56	-0.34%	12,311
Mar 10, 2026	103.61	104.28	102.83	103.02	102.91	-0.74%	16,720
Mar 9, 2026	101.92	103.82	100.02	103.79	103.68	1.50%	21,010
Mar 6, 2026	101.46	104.26	101.46	102.26	102.15	-0.54%	13,888
Mar 5, 2026	105.32	106.39	100.99	102.81	102.70	-3.36%	30,315
Mar 4, 2026	106.35	106.51	104.84	106.39	106.28	1.00%	15,556
Mar 3, 2026	105.13	106.04	103.20	105.34	105.23	-2.05%	16,795
Mar 2, 2026	103.89	107.55	103.89	107.55	107.44	3.72%	21,735
Feb 27, 2026	102.96	103.69	102.14	103.69	103.58	-0.76%	13,343
Feb 26, 2026	103.52	104.48	102.07	104.48	104.37	0.85%	15,160
Feb 25, 2026	105.14	105.27	102.74	103.60	103.49	-1.39%	28,216
Feb 24, 2026	103.36	105.11	102.34	105.06	104.95	1.68%	25,436
Feb 23, 2026	103.22	103.69	102.48	103.32	103.21	0.09%	28,510
Feb 20, 2026	103.84	105.21	102.69	103.23	103.12	-0.69%	21,875
Feb 19, 2026	101.19	103.99	101.19	103.95	103.84	2.13%	27,786
Feb 18, 2026	100.59	102.62	100.59	101.78	101.67	1.99%	11,300
Feb 17, 2026	99.73	100.38	97.92	99.79	99.69	-0.14%	11,494
Feb 13, 2026	98.78	100.64	98.78	99.93	99.83	1.91%	8,828
Feb 12, 2026	99.32	99.78	97.55	98.06	97.96	-0.72%	18,767
Feb 11, 2026	102.16	102.16	97.73	98.77	98.67	-1.91%	26,914
Feb 10, 2026	102.23	102.23	100.69	100.69	100.58	-1.62%	12,920
Feb 9, 2026	100.24	102.74	100.24	102.35	102.24	2.54%	25,940
Feb 6, 2026	96.80	99.90	96.80	99.82	99.71	5.29%	9,833
Feb 5, 2026	95.08	97.05	94.53	94.81	94.71	-2.76%	16,437
Feb 4, 2026	102.32	102.32	95.73	97.50	97.40	-4.22%	21,735
Feb 3, 2026	101.01	101.92	99.45	101.80	101.69	2.23%	14,790