ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	109.30	109.91	107.57	108.59	108.59	-1.36%	40,789
Apr 27, 2026	110.86	110.86	108.09	110.08	110.08	-0.50%	41,832
Apr 24, 2026	113.59	113.59	110.14	110.63	110.63	-1.93%	18,228
Apr 23, 2026	114.02	114.57	110.75	112.81	112.81	-1.57%	24,619
Apr 22, 2026	116.39	117.51	113.62	114.61	114.61	0.70%	36,614
Apr 21, 2026	115.99	116.51	113.36	113.81	113.81	-1.14%	120,346
Apr 20, 2026	115.35	116.62	114.58	115.12	115.12	-0.06%	255,636
Apr 17, 2026	115.44	116.80	114.74	115.19	115.19	0.39%	62,345
Apr 16, 2026	112.01	114.74	111.54	114.74	114.74	3.51%	24,225
Apr 15, 2026	111.20	111.47	109.30	110.85	110.85	-0.05%	25,532
Apr 14, 2026	113.45	113.45	110.07	110.91	110.91	-0.46%	36,193
Apr 13, 2026	109.62	111.70	109.25	111.42	111.42	1.52%	25,757
Apr 10, 2026	110.01	110.39	108.67	109.75	109.75	0.39%	23,232
Apr 9, 2026	110.49	111.07	109.27	109.32	109.32	-0.75%	25,784
Apr 8, 2026	110.43	110.73	109.01	110.15	110.15	3.16%	36,007
Apr 7, 2026	106.56	106.93	104.68	106.78	106.78	0.02%	18,868
Apr 6, 2026	107.66	107.66	105.57	106.76	106.76	0.34%	19,462
Apr 2, 2026	100.00	106.68	100.00	106.40	106.40	3.95%	37,098
Apr 1, 2026	101.07	103.58	101.07	102.36	102.36	2.91%	30,464
Mar 31, 2026	96.97	99.78	96.80	99.46	99.46	4.44%	13,696
Mar 30, 2026	100.04	100.04	94.59	95.23	95.23	-4.06%	16,697
Mar 27, 2026	101.11	101.11	99.21	99.26	99.26	-2.03%	9,652
Mar 26, 2026	104.45	104.45	101.31	101.32	101.32	-3.86%	11,205
Mar 25, 2026	103.44	106.30	103.44	105.39	105.39	3.26%	15,389
Mar 24, 2026	101.84	103.06	101.52	102.06	102.06	-0.73%	9,667
Mar 23, 2026	102.28	104.50	102.08	102.81	102.81	1.77%	29,093
Mar 20, 2026	104.82	104.82	100.05	101.02	100.96	-1.31%	12,999
Mar 19, 2026	100.54	103.07	99.50	102.36	102.29	0.73%	10,789
Mar 18, 2026	103.77	103.78	101.62	101.62	101.56	-2.29%	9,595
Mar 17, 2026	101.67	104.01	101.67	104.00	103.93	2.50%	27,844
Mar 16, 2026	100.84	102.37	100.73	101.46	101.40	1.33%	11,723
Mar 13, 2026	102.13	102.20	99.72	100.13	100.07	-0.63%	36,805
Mar 12, 2026	102.00	102.25	100.70	100.76	100.70	-1.86%	11,063
Mar 11, 2026	101.64	103.99	101.64	102.67	102.60	-0.34%	12,311
Mar 10, 2026	103.61	104.28	102.83	103.02	102.95	-0.74%	16,720
Mar 9, 2026	101.92	103.82	100.02	103.79	103.72	1.50%	21,010
Mar 6, 2026	101.46	104.26	101.46	102.26	102.19	-0.54%	13,888
Mar 5, 2026	105.32	106.39	100.99	102.81	102.74	-3.36%	30,315
Mar 4, 2026	106.35	106.51	104.84	106.39	106.32	1.00%	15,556
Mar 3, 2026	105.13	106.04	103.20	105.34	105.27	-2.05%	16,795
Mar 2, 2026	103.89	107.55	103.89	107.55	107.48	3.72%	21,735
Feb 27, 2026	102.96	103.69	102.14	103.69	103.62	-0.76%	13,343
Feb 26, 2026	103.52	104.48	102.07	104.48	104.41	0.85%	15,160
Feb 25, 2026	105.14	105.27	102.74	103.60	103.53	-1.39%	28,216
Feb 24, 2026	103.36	105.11	102.34	105.06	104.99	1.68%	25,436
Feb 23, 2026	103.22	103.69	102.48	103.32	103.25	0.09%	28,510
Feb 20, 2026	103.84	105.21	102.69	103.23	103.17	-0.69%	21,875
Feb 19, 2026	101.19	103.99	101.19	103.95	103.88	2.13%	27,786
Feb 18, 2026	100.59	102.62	100.59	101.78	101.71	1.99%	11,300
Feb 17, 2026	99.73	100.38	97.92	99.79	99.73	-0.14%	11,494
Feb 13, 2026	98.78	100.64	98.78	99.93	99.87	1.91%	8,828
Feb 12, 2026	99.32	99.78	97.55	98.06	98.00	-0.72%	18,767
Feb 11, 2026	102.16	102.16	97.73	98.77	98.71	-1.91%	26,914
Feb 10, 2026	102.23	102.23	100.69	100.69	100.63	-1.62%	12,920
Feb 9, 2026	100.24	102.74	100.24	102.35	102.28	2.54%	25,940
Feb 6, 2026	96.80	99.90	96.80	99.82	99.75	5.29%	9,833
Feb 5, 2026	95.08	97.05	94.53	94.81	94.74	-2.76%	16,437
Feb 4, 2026	102.32	102.32	95.73	97.50	97.44	-4.22%	21,735
Feb 3, 2026	101.01	101.92	99.45	101.80	101.73	2.23%	14,790
Feb 2, 2026	100.16	100.90	99.00	99.58	99.52	-1.20%	22,617
Jan 30, 2026	102.25	103.86	99.76	100.79	100.73	-2.16%	11,666
Jan 29, 2026	105.13	105.40	101.84	103.01	102.94	-0.85%	27,276
Jan 28, 2026	103.99	104.51	102.57	103.89	103.82	-0.02%	19,667
Jan 27, 2026	100.71	104.13	100.71	103.91	103.84	3.97%	26,809
Jan 26, 2026	102.76	102.76	99.56	99.94	99.88	-2.59%	21,290
Jan 23, 2026	103.05	103.61	101.78	102.60	102.53	0.33%	20,096
Jan 22, 2026	102.25	102.78	101.06	102.27	102.20	1.20%	13,935
Jan 21, 2026	101.64	101.64	98.46	101.05	100.99	0.83%	29,372
Jan 20, 2026	101.30	102.87	99.98	100.22	100.16	-2.58%	32,732
Jan 16, 2026	101.89	103.64	101.89	102.87	102.81	1.62%	23,885
Jan 15, 2026	100.35	101.94	99.50	101.23	101.16	1.39%	21,082
Jan 14, 2026	97.50	99.87	96.76	99.85	99.78	2.67%	12,695
Jan 13, 2026	98.86	98.86	97.06	97.25	97.19	0.04%	15,473
Jan 12, 2026	96.26	97.21	95.60	97.21	97.15	1.89%	19,418
Jan 9, 2026	94.47	95.96	94.47	95.40	95.34	1.95%	12,588
Jan 8, 2026	93.82	95.33	93.22	93.58	93.52	1.82%	12,701
Jan 7, 2026	93.48	93.59	91.91	91.91	91.85	-1.39%	15,228
Jan 6, 2026	91.55	93.40	91.14	93.21	93.15	2.20%	22,470
Jan 5, 2026	89.49	91.36	89.49	91.20	91.14	3.00%	21,400
Jan 2, 2026	85.93	88.54	84.42	88.54	88.48	4.05%	10,370
Dec 31, 2025	85.44	85.68	84.85	85.09	85.04	-0.87%	8,444
Dec 30, 2025	86.13	86.70	85.70	85.84	85.79	0.28%	7,556
Dec 29, 2025	85.29	85.95	85.29	85.60	85.54	-0.01%	7,066
Dec 26, 2025	87.79	88.72	85.60	85.61	85.56	-2.08%	17,331
Dec 24, 2025	87.59	87.66	87.20	87.43	87.37	-0.08%	6,029
Dec 23, 2025	87.08	87.84	87.02	87.50	87.44	-0.17%	15,870
Dec 22, 2025	86.36	87.65	86.29	87.65	87.59	3.35%	41,659
Dec 19, 2025	83.65	84.88	83.65	84.81	84.71	4.88%	7,701
Dec 18, 2025	80.98	81.11	80.37	80.86	80.76	2.04%	4,611
Dec 17, 2025	80.45	80.45	79.25	79.25	79.15	-2.39%	3,797
Dec 16, 2025	81.13	81.25	80.83	81.19	81.09	-1.67%	3,663
Dec 15, 2025	84.34	84.34	82.16	82.57	82.47	-0.93%	8,181
Dec 12, 2025	85.36	85.36	83.00	83.35	83.25	-2.03%	6,199
Dec 11, 2025	82.87	85.13	82.59	85.07	84.97	3.97%	6,689
Dec 10, 2025	80.16	82.34	80.16	81.83	81.73	1.99%	2,966
Dec 9, 2025	80.20	80.65	80.20	80.23	80.14	-0.09%	2,570
Dec 8, 2025	80.18	80.30	79.36	80.30	80.21	1.12%	5,183
Dec 5, 2025	79.86	79.86	79.04	79.41	79.31	-1.03%	2,576
Dec 4, 2025	78.14	80.70	78.14	80.23	80.14	3.02%	2,058
Dec 3, 2025	77.10	77.88	76.76	77.88	77.79	1.44%	2,354