MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROC — Rank One Computing Corporation Common stock
NasdaqRank One Computing Corporation Common stock
$3.55
-0.18(-4.83%)
- O
- 3.74
- H
- 4.01
- L
- 3.55
- V
- 26.63K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.55
Period Return-64.57%
Period High$11.24
Period Low$3.55
Avg Daily Volume71.8K
Total Trading Days365
ROC — Historical OHLCV Price & Volume Table
Sep 2, 2022 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.74 | $4.01 | $3.55 | $3.55 | $-0.18 | -4.83% | 26,629 | $3.68 | $3.55 $4.01 |
| Oct 7, 2026 | $3.80 | $4.15 | $3.62 | $3.73 | +$0.00 | +0.00% | 72,316 | $3.78 | $3.62 $4.15 |
| Oct 6, 2026 | $3.91 | $4.05 | $3.71 | $3.73 | $-0.23 | -5.81% | 37,368 | $3.87 | $3.71 $4.05 |
| Oct 5, 2026 | $4.10 | $4.14 | $3.95 | $3.96 | $-0.13 | -3.18% | 12,817 | $4.00 | $3.95 $4.14 |
| Oct 2, 2026 | $4.07 | $4.21 | $4.00 | $4.09 | +$0.04 | +0.99% | 33,949 | $4.11 | $4.00 $4.21 |
| Oct 1, 2026 | $4.02 | $4.20 | $3.93 | $4.05 | +$0.05 | +1.25% | 34,746 | $4.14 | $3.93 $4.20 |
| Sep 30, 2026 | $3.90 | $4.24 | $3.90 | $4.00 | +$0.09 | +2.30% | 22,338 | $4.04 | $3.90 $4.24 |
| Sep 29, 2026 | $4.22 | $4.27 | $3.91 | $3.91 | $-0.31 | -7.35% | 66,314 | $4.05 | $3.91 $4.27 |
| Sep 28, 2026 | $4.36 | $4.49 | $4.20 | $4.22 | +$0.17 | +4.20% | 145,433 | $4.31 | $4.20 $4.49 |
| Sep 25, 2026 | $4.06 | $4.20 | $4.00 | $4.05 | $-0.09 | -2.06% | 16,573 | $4.10 | $4.00 $4.20 |
| Sep 24, 2026 | $4.18 | $4.18 | $4.01 | $4.14 | $-0.05 | -1.08% | 38,649 | $4.05 | $4.01 $4.18 |
| Sep 23, 2026 | $4.25 | $4.54 | $4.12 | $4.18 | $-0.07 | -1.65% | 14,868 | $4.23 | $4.12 $4.54 |
| Sep 22, 2026 | $4.30 | $4.38 | $4.20 | $4.25 | +$0.01 | +0.24% | 37,231 | $4.25 | $4.20 $4.38 |
| Sep 21, 2026 | $4.24 | $4.35 | $4.12 | $4.24 | +$0.09 | +2.17% | 43,863 | $4.24 | $4.12 $4.35 |
| Sep 18, 2026 | $4.50 | $4.51 | $4.06 | $4.15 | $-0.28 | -6.32% | 57,711 | $4.17 | $4.06 $4.51 |
| Sep 17, 2026 | $4.40 | $4.61 | $4.37 | $4.43 | $-0.03 | -0.67% | 19,869 | $4.45 | $4.37 $4.61 |
| Sep 16, 2026 | $4.25 | $4.52 | $4.21 | $4.46 | +$0.20 | +4.69% | 11,658 | $4.36 | $4.21 $4.52 |
| Sep 15, 2026 | $4.22 | $4.30 | $4.22 | $4.26 | $-0.10 | -2.29% | 11,573 | $4.25 | $4.22 $4.30 |
| Sep 14, 2026 | $4.32 | $4.37 | $4.25 | $4.36 | +$0.11 | +2.59% | 7,755 | $4.33 | $4.25 $4.37 |
| Sep 11, 2026 | $4.23 | $4.40 | $4.00 | $4.25 | $-0.05 | -1.16% | 40,037 | $4.15 | $4.00 $4.40 |
| Sep 10, 2026 | $4.37 | $4.37 | $4.28 | $4.30 | $-0.04 | -0.92% | 5,834 | $4.28 | $4.28 $4.37 |
| Sep 9, 2026 | $4.34 | $4.42 | $4.32 | $4.34 | $-0.02 | -0.46% | 9,350 | $4.39 | $4.32 $4.42 |
| Sep 8, 2026 | $4.29 | $4.43 | $4.14 | $4.36 | +$0.13 | +3.07% | 11,984 | $4.31 | $4.14 $4.43 |
| Sep 4, 2026 | $4.16 | $4.33 | $4.16 | $4.23 | +$0.08 | +1.93% | 12,548 | $4.28 | $4.16 $4.33 |
| Sep 3, 2026 | $4.15 | $4.30 | $4.12 | $4.15 | +$0.05 | +1.22% | 6,825 | $4.18 | $4.12 $4.30 |
| Sep 2, 2026 | $4.16 | $4.27 | $4.10 | $4.10 | $-0.02 | -0.49% | 14,739 | $4.15 | $4.10 $4.27 |
| Sep 1, 2026 | $4.16 | $4.20 | $4.12 | $4.12 | $-0.05 | -1.20% | 16,380 | $4.17 | $4.12 $4.20 |
| Aug 31, 2026 | $4.34 | $4.35 | $4.13 | $4.17 | $-0.13 | -3.02% | 9,187 | $4.21 | $4.13 $4.35 |
| Aug 28, 2026 | $4.20 | $4.40 | $4.20 | $4.30 | +$0.14 | +3.37% | 15,629 | $4.27 | $4.20 $4.40 |
| Aug 27, 2026 | $4.15 | $4.34 | $4.15 | $4.16 | $-0.01 | -0.24% | 38,791 | $4.26 | $4.15 $4.34 |