ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	64.62	64.62	64.03	64.14	64.14	0.21%	584
Jun 26, 2025	63.56	64.00	63.56	64.00	64.00	2.75%	1,472
Jun 25, 2025	62.45	62.45	62.29	62.29	62.29	0.29%	1,322
Jun 24, 2025	62.05	62.13	62.05	62.11	62.11	0.09%	1,277
Jun 23, 2025	60.84	62.05	60.84	62.05	62.05	0.97%	947
Jun 20, 2025	61.57	61.57	61.30	61.46	61.38	0.16%	831
Jun 18, 2025	61.64	61.82	61.36	61.36	61.29	-0.13%	2,374
Jun 17, 2025	61.38	61.44	61.38	61.44	61.37	0.10%	553
Jun 16, 2025	61.30	61.38	61.30	61.38	61.31	0.28%	430
Jun 13, 2025	61.72	61.72	61.14	61.21	61.13	-0.01%	829
Jun 12, 2025	60.88	61.21	60.88	61.21	61.14	0.16%	1,023
Jun 11, 2025	60.75	61.12	60.75	61.12	61.04	0.43%	395
Jun 10, 2025	61.45	61.45	60.75	60.85	60.78	-1.03%	1,527
Jun 9, 2025	61.45	61.49	61.45	61.49	61.41	1.35%	827
Jun 6, 2025	60.50	60.67	60.50	60.67	60.60	1.61%	968
Jun 5, 2025	59.52	59.83	59.37	59.70	59.63	0.68%	1,042
Jun 4, 2025	59.24	59.34	59.24	59.30	59.23	0.13%	488
Jun 3, 2025	59.30	59.30	59.12	59.22	59.15	1.46%	1,441
Jun 2, 2025	58.35	58.37	58.35	58.37	58.30	-0.36%	600
May 30, 2025	58.58	58.58	58.58	58.58	58.51	-0.19%	323
May 29, 2025	58.90	58.90	58.70	58.70	58.63	0.34%	988
May 28, 2025	59.07	59.07	58.50	58.50	58.43	-0.32%	496
May 27, 2025	57.87	58.69	57.87	58.69	58.62	3.07%	921
May 23, 2025	57.14	57.14	56.94	56.94	56.87	-0.67%	657
May 22, 2025	57.05	57.32	56.61	57.32	57.26	-0.01%	1,150
May 21, 2025	58.49	58.49	57.17	57.33	57.26	-2.06%	1,189
May 20, 2025	58.53	58.62	58.43	58.53	58.46	-0.12%	725
May 19, 2025	57.80	58.60	57.80	58.60	58.53	0.06%	1,001
May 16, 2025	58.37	58.56	58.35	58.56	58.49	0.70%	597
May 15, 2025	57.99	58.16	57.99	58.16	58.09	1.51%	503
May 14, 2025	57.40	57.51	57.29	57.29	57.22	-0.08%	694
May 13, 2025	57.48	57.48	57.34	57.34	57.27	1.05%	712
May 12, 2025	56.44	56.74	56.41	56.74	56.67	2.20%	1,130
May 9, 2025	55.82	55.82	55.52	55.52	55.45	-0.23%	527
May 8, 2025	55.65	55.65	55.65	55.65	55.58	1.36%	347
May 7, 2025	54.90	54.90	54.90	54.90	54.84	0.31%	224
May 6, 2025	53.99	54.74	53.99	54.74	54.67	-0.18%	2,373
May 5, 2025	54.83	54.83	54.83	54.83	54.77	-0.38%	276
May 2, 2025	54.63	55.05	54.63	55.05	54.98	2.17%	756
May 1, 2025	53.88	53.88	53.88	53.88	53.81	1.44%	271
Apr 30, 2025	52.52	53.11	52.24	53.11	53.05	-0.47%	1,076
Apr 29, 2025	53.06	53.36	53.06	53.36	53.30	0.68%	804
Apr 28, 2025	52.75	53.00	52.61	53.00	52.93	0.79%	633
Apr 25, 2025	52.07	52.58	52.07	52.58	52.52	0.75%	870
Apr 24, 2025	51.90	52.19	51.90	52.19	52.13	3.08%	394
Apr 23, 2025	50.39	50.63	50.39	50.63	50.57	2.04%	664
Apr 22, 2025	49.41	49.62	49.41	49.62	49.56	-0.34%	488
Apr 21, 2025	50.13	50.13	49.29	49.79	49.73	-2.58%	1,605
Apr 17, 2025	50.94	51.20	50.86	51.11	51.05	0.35%	1,265
Apr 16, 2025	51.08	51.13	50.51	50.94	50.87	-0.92%	1,548