NASDAQ : ROC
Rank One Computing Corporation — Price history
Technology · Software - Application · United States
Last price 3.79 USD (Oct 30, 2026, 1:59 PM EDT) · Market cap 72.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rank One Computing Corporation (ROC) closed at 3.735 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.62 | 3.8 | 3.53 | 3.735 | 12,612 | +6.11% |
| 2026-10-30 | 3.61 | 3.9 | 3.52 | 3.52 | 35,656 | -5.88% |
| 2026-10-29 | 3.398 | 3.76 | 3.398 | 3.74 | 40,040 | +2.19% |
| 2026-10-28 | 3.36 | 3.75 | 3.35 | 3.66 | 23,931 | +9.25% |
| 2026-10-27 | 3.44 | 3.53 | 3.35 | 3.35 | 6,701 | -2.90% |
| 2026-10-26 | 3.55 | 3.55 | 3.35 | 3.45 | 20,289 | -4.70% |
| 2026-10-23 | 3.29 | 3.69 | 3.29 | 3.62 | 4,779 | +3.72% |
| 2026-10-22 | 3.56 | 3.583 | 3.35 | 3.49 | 7,882 | -3.06% |
| 2026-10-21 | 3.56 | 3.688 | 3.56 | 3.6 | 5,575 | -0.55% |
| 2026-10-20 | 3.56 | 3.67 | 3.5 | 3.62 | 13,670 | +1.69% |
| 2026-10-19 | 3.9 | 3.9 | 3.55 | 3.56 | 13,358 | -2.47% |
| 2026-10-16 | 3.705 | 3.705 | 3.635 | 3.65 | 10,097 | -5.44% |
| 2026-10-15 | 3.6 | 3.9 | 3.6 | 3.86 | 21,001 | +1.18% |
| 2026-10-14 | 3.99 | 3.99 | 3.8 | 3.815 | 29,877 | -0.13% |
| 2026-10-13 | 3.83 | 3.982 | 3.8 | 3.82 | 11,083 | -2.30% |
| 2026-10-12 | 3.87 | 4.06 | 3.85 | 3.91 | 23,068 | +0.77% |
| 2026-10-09 | 3.69 | 3.93 | 3.6 | 3.88 | 39,384 | +9.30% |
| 2026-10-08 | 3.74 | 4.01 | 3.55 | 3.55 | 26,733 | -4.83% |
| 2026-10-07 | 3.8 | 4.149 | 3.624 | 3.73 | 72,315 | +0.00% |
| 2026-10-06 | 3.91 | 4.05 | 3.71 | 3.73 | 37,367 | -5.81% |
| 2026-10-05 | 4.1 | 4.139 | 3.95 | 3.96 | 12,816 | -3.18% |
| 2026-10-02 | 4.07 | 4.209 | 4 | 4.09 | 33,948 | +0.99% |
| 2026-10-01 | 4.02 | 4.2 | 3.93 | 4.05 | 34,746 | +1.25% |
| 2026-09-30 | 3.9 | 4.24 | 3.9 | 4 | 22,337 | +2.30% |
| 2026-09-29 | 4.22 | 4.27 | 3.91 | 3.91 | 66,313 | -7.35% |
| 2026-09-28 | 4.36 | 4.485 | 4.2 | 4.22 | 145,432 | +4.20% |
| 2026-09-25 | 4.06 | 4.195 | 4 | 4.05 | 16,572 | -2.06% |
| 2026-09-24 | 4.18 | 4.18 | 4.01 | 4.135 | 38,648 | -1.08% |
| 2026-09-23 | 4.25 | 4.535 | 4.115 | 4.18 | 14,868 | -1.65% |
| 2026-09-22 | 4.3 | 4.38 | 4.2 | 4.25 | 37,231 | +0.24% |
| 2026-09-21 | 4.24 | 4.35 | 4.12 | 4.24 | 43,862 | +2.17% |
| 2026-09-18 | 4.5 | 4.51 | 4.06 | 4.15 | 57,711 | -6.32% |
| 2026-09-17 | 4.4 | 4.61 | 4.37 | 4.43 | 19,869 | -0.67% |
| 2026-09-16 | 4.25 | 4.52 | 4.21 | 4.46 | 11,658 | +4.69% |
| 2026-09-15 | 4.22 | 4.3 | 4.22 | 4.26 | 11,573 | -2.29% |
| 2026-09-14 | 4.323 | 4.365 | 4.25 | 4.36 | 7,755 | +2.59% |
| 2026-09-11 | 4.23 | 4.4 | 4 | 4.25 | 40,036 | -1.16% |
| 2026-09-10 | 4.374 | 4.374 | 4.28 | 4.3 | 5,833 | -0.92% |
| 2026-09-09 | 4.34 | 4.42 | 4.32 | 4.34 | 9,349 | -0.46% |
| 2026-09-08 | 4.29 | 4.435 | 4.14 | 4.36 | 11,983 | +3.07% |
| 2026-09-04 | 4.16 | 4.33 | 4.16 | 4.23 | 12,547 | +1.93% |
| 2026-09-03 | 4.15 | 4.3 | 4.12 | 4.15 | 6,824 | +1.22% |
| 2026-09-02 | 4.16 | 4.27 | 4.1 | 4.1 | 14,859 | -0.49% |
| 2026-09-01 | 4.157 | 4.2 | 4.12 | 4.12 | 16,379 | -1.20% |
| 2026-08-31 | 4.34 | 4.35 | 4.13 | 4.17 | 9,187 | -3.02% |
| 2026-08-28 | 4.2 | 4.4 | 4.2 | 4.3 | 15,628 | +3.37% |
| 2026-08-27 | 4.15 | 4.34 | 4.15 | 4.16 | 38,791 | -0.24% |
| 2026-08-26 | 4.17 | 4.245 | 4.09 | 4.17 | 19,390 | +2.71% |
| 2026-08-25 | 4.125 | 4.214 | 4.05 | 4.06 | 25,139 | -1.46% |
| 2026-08-24 | 4.15 | 4.545 | 4.07 | 4.12 | 41,121 | +0.73% |
| 2026-08-21 | 4.21 | 4.365 | 4.06 | 4.09 | 95,417 | -2.62% |
| 2026-08-20 | 4.72 | 4.72 | 4.2 | 4.2 | 16,785 | -3.67% |
| 2026-08-19 | 4.38 | 4.462 | 4.34 | 4.36 | 9,452 | +0.69% |
| 2026-08-18 | 4.43 | 4.54 | 4.33 | 4.33 | 17,743 | -1.81% |
| 2026-08-17 | 4.32 | 4.52 | 4.3 | 4.41 | 10,755 | +1.61% |
| 2026-08-14 | 4.2 | 4.6 | 4.2 | 4.34 | 62,237 | -3.34% |
| 2026-08-13 | 4.29 | 4.62 | 4.29 | 4.49 | 44,526 | +4.66% |
| 2026-08-12 | 4.5 | 4.5 | 4.25 | 4.29 | 30,579 | +1.18% |
| 2026-08-11 | 4.3 | 4.425 | 4.23 | 4.24 | 25,442 | -0.47% |
| 2026-08-10 | 4.41 | 4.46 | 4.22 | 4.26 | 72,388 | -3.40% |
| 2026-08-07 | 4.98 | 5 | 4.37 | 4.41 | 67,918 | -10.18% |
| 2026-08-06 | 5.02 | 5.02 | 4.645 | 4.91 | 4,911 | -0.81% |
| 2026-08-05 | 5 | 5.155 | 4.57 | 4.95 | 25,005 | -2.94% |
| 2026-08-04 | 4.52 | 5.22 | 4.424 | 5.1 | 52,670 | +11.11% |
| 2026-08-03 | 4.38 | 4.67 | 4.38 | 4.59 | 5,534 | +3.85% |
| 2026-07-31 | 4.45 | 4.544 | 4.41 | 4.42 | 11,415 | -1.56% |
| 2026-07-30 | 4.7 | 4.72 | 4.34 | 4.49 | 62,483 | +3.70% |
| 2026-07-29 | 4.31 | 5.089 | 4.31 | 4.33 | 73,295 | +1.41% |
| 2026-07-28 | 4.55 | 4.56 | 4.22 | 4.27 | 175,371 | -9.15% |
| 2026-07-27 | 4.41 | 4.72 | 4.41 | 4.7 | 10,594 | +5.86% |
| 2026-07-24 | 4.75 | 4.76 | 4.4 | 4.44 | 103,058 | -5.33% |
| 2026-07-23 | 4.75 | 4.86 | 4.62 | 4.69 | 47,082 | -2.90% |
| 2026-07-22 | 4.94 | 5.032 | 4.81 | 4.83 | 96,252 | -2.42% |
| 2026-07-21 | 4.905 | 5.025 | 4.83 | 4.95 | 66,945 | +0.41% |
| 2026-07-20 | 5.09 | 5.13 | 4.87 | 4.93 | 47,600 | -4.09% |
| 2026-07-17 | 4.79 | 5.27 | 4.79 | 5.14 | 27,520 | +6.20% |
| 2026-07-16 | 5.07 | 5.14 | 4.74 | 4.84 | 92,127 | -3.20% |
| 2026-07-15 | 5.22 | 5.407 | 4.995 | 5 | 42,037 | -5.30% |
| 2026-07-14 | 5.15 | 5.36 | 4.96 | 5.28 | 64,734 | +2.92% |
| 2026-07-13 | 5.04 | 5.13 | 4.938 | 5.13 | 14,234 | +1.79% |
| 2026-07-10 | 4.745 | 5.185 | 4.74 | 5.04 | 20,398 | +4.13% |
| 2026-07-09 | 5.15 | 5.251 | 4.73 | 4.84 | 54,480 | -8.68% |
| 2026-07-08 | 5.03 | 5.55 | 4.96 | 5.3 | 32,686 | +3.31% |
| 2026-07-07 | 4.99 | 5.26 | 4.81 | 5.13 | 36,129 | +3.01% |
| 2026-07-06 | 4.92 | 5.245 | 4.92 | 4.98 | 21,869 | -0.40% |
| 2026-07-02 | 5.3 | 5.375 | 5 | 5 | 26,865 | -4.94% |
| 2026-07-01 | 5.22 | 5.495 | 4.88 | 5.26 | 73,243 | -0.19% |
| 2026-06-30 | 5.57 | 5.7 | 5.15 | 5.27 | 36,591 | -6.73% |
| 2026-06-29 | 5.94 | 5.94 | 5.41 | 5.65 | 28,752 | -5.36% |
| 2026-06-26 | 5.24 | 5.97 | 5.09 | 5.97 | 94,593 | +14.59% |
| 2026-06-25 | 4.04 | 5.5 | 3.98 | 5.21 | 202,669 | +14.76% |
| 2026-06-24 | 3.85 | 4.63 | 3.71 | 4.54 | 1,951,467 | +4.37% |
| 2026-06-23 | 4.4 | 4.795 | 4.35 | 4.35 | 66,157 | -2.03% |
| 2026-06-22 | 4.54 | 4.65 | 4.37 | 4.44 | 39,448 | -1.55% |
| 2026-06-18 | 4.758 | 4.878 | 4.4 | 4.51 | 118,757 | -4.45% |
| 2026-06-17 | 4.73 | 4.865 | 4.564 | 4.72 | 36,402 | +1.07% |
| 2026-06-16 | 4.78 | 5.02 | 4.6 | 4.67 | 62,313 | -0.21% |
| 2026-06-15 | 4.5 | 4.82 | 4.45 | 4.68 | 47,440 | +4.70% |
| 2026-06-12 | 4.54 | 4.7 | 4.37 | 4.47 | 32,526 | +0.22% |
| 2026-06-11 | 4.51 | 4.76 | 4.36 | 4.46 | 38,298 | -1.11% |
| 2026-06-10 | 4.51 | 5.07 | 4.51 | 4.51 | 18,147 | -1.53% |
| 2026-06-09 | 4.68 | 4.773 | 4.55 | 4.58 | 16,364 | -1.72% |
| 2026-06-08 | 4.72 | 5 | 4.52 | 4.66 | 23,158 | -0.64% |
| 2026-06-05 | 4.91 | 5.3 | 4.64 | 4.69 | 20,577 | -3.10% |
| 2026-06-04 | 4.64 | 4.96 | 4.59 | 4.84 | 11,739 | +5.22% |
| 2026-06-03 | 4.76 | 4.79 | 4.5 | 4.6 | 54,985 | -3.66% |
| 2026-06-02 | 4.85 | 4.93 | 4.67 | 4.775 | 42,751 | -0.73% |
| 2026-06-01 | 5.08 | 5.08 | 4.81 | 4.81 | 35,845 | -4.56% |
| 2026-05-29 | 5.03 | 5.06 | 4.97 | 5.04 | 35,287 | +1.41% |
| 2026-05-28 | 4.97 | 5.315 | 4.91 | 4.97 | 49,764 | +0.00% |
| 2026-05-27 | 5.23 | 5.345 | 4.9 | 4.97 | 32,349 | -1.78% |
| 2026-05-26 | 4.95 | 5.13 | 4.88 | 5.06 | 49,911 | +5.20% |
| 2026-05-22 | 4.7 | 5.14 | 4.7 | 4.81 | 49,607 | +1.37% |
| 2026-05-21 | 4.7 | 4.87 | 4.57 | 4.745 | 37,679 | +3.15% |
| 2026-05-20 | 4.62 | 4.89 | 4.52 | 4.6 | 47,636 | +0.00% |
| 2026-05-19 | 5 | 5.2 | 4.41 | 4.6 | 69,174 | -5.35% |
| 2026-05-18 | 5.77 | 6.119 | 4.62 | 4.86 | 128,711 | -15.77% |
| 2026-05-15 | 6.01 | 6.12 | 5.62 | 5.77 | 60,147 | -4.63% |
| 2026-05-14 | 6.16 | 6.29 | 6.02 | 6.05 | 18,688 | +0.00% |
| 2026-05-13 | 5.93 | 6.3 | 5.93 | 6.05 | 26,352 | +2.02% |