Rank One Computing Stock Price History
NASDAQ: ROCTechnologyComputer Software: Prepackaged SoftwareUSD
3.88+0.33 (+9.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ROC price history at a glance
The price history for Rank One Computing (ROC) on this page begins on February 23, 2026, when the stock closed at $6.50; it most recently closed at $3.88 on October 5, 2026. The highest price in this record is $7.80, reached on March 23, 2026; the latest close is 50.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $7.80
- Date of high
- Mar 23, 2026
- Low since 2026
- $3.55
- Date of low
- Oct 5, 2026
- 52-week high
- $7.80
- 52-week low
- $3.55
- IPO year
- 2026
- Last close
- $3.88
ROC returns
1 week
-5.13%
1 month
-10.60%
3 months
-23.02%
6 months
-39.47%
ROC price return, excluding dividends.
ROC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.69 | 3.93 | 3.60 | 3.88 | +9.30% | |
| 3.74 | 4.01 | 3.55 | 3.55 | -4.83% | |
| 3.80 | 4.15 | 3.62 | 3.73 | 0.00% | |
| 3.91 | 4.05 | 3.71 | 3.73 | -5.81% | |
| 4.10 | 4.14 | 3.95 | 3.96 | -3.18% | |
| 4.07 | 4.21 | 4.00 | 4.09 | +0.99% | |
| 4.02 | 4.20 | 3.93 | 4.05 | +1.25% | |
| 3.90 | 4.24 | 3.90 | 4.00 | +2.30% | |
| 4.22 | 4.27 | 3.91 | 3.91 | -7.35% | |
| 4.36 | 4.49 | 4.20 | 4.22 | +4.20% | |
| 4.06 | 4.20 | 4.00 | 4.05 | -2.17% | |
| 4.18 | 4.18 | 4.01 | 4.14 | -0.96% | |
| 4.25 | 4.54 | 4.12 | 4.18 | -1.65% | |
| 4.30 | 4.38 | 4.20 | 4.25 | +0.24% | |
| 4.24 | 4.35 | 4.12 | 4.24 | +2.17% | |
| 4.50 | 4.51 | 4.06 | 4.15 | -6.32% | |
| 4.40 | 4.61 | 4.37 | 4.43 | -0.67% | |
| 4.25 | 4.52 | 4.21 | 4.46 | +4.69% | |
| 4.22 | 4.30 | 4.22 | 4.26 | -2.29% | |
| 4.32 | 4.37 | 4.25 | 4.36 | +2.59% | |
| 4.23 | 4.40 | 4.00 | 4.25 | -1.16% | |
| 4.37 | 4.37 | 4.28 | 4.30 | -0.92% | |
| 4.34 | 4.42 | 4.32 | 4.34 | -0.46% | |
| 4.29 | 4.43 | 4.14 | 4.36 | +3.07% | |
| 4.16 | 4.33 | 4.16 | 4.23 | +1.93% | |
| 4.15 | 4.30 | 4.12 | 4.15 | +1.22% | |
| 4.16 | 4.27 | 4.10 | 4.10 | -0.49% | |
| 4.16 | 4.20 | 4.12 | 4.12 | -1.20% | |
| 4.34 | 4.35 | 4.13 | 4.17 | -3.02% | |
| 4.20 | 4.40 | 4.20 | 4.30 | +3.37% | |
| 4.15 | 4.34 | 4.15 | 4.16 | -0.24% | |
| 4.17 | 4.25 | 4.09 | 4.17 | +2.71% | |
| 4.13 | 4.21 | 4.05 | 4.06 | -1.46% | |
| 4.15 | 4.55 | 4.07 | 4.12 | +0.73% | |
| 4.21 | 4.37 | 4.06 | 4.09 | -2.62% | |
| 4.72 | 4.72 | 4.20 | 4.20 | -3.67% | |
| 4.38 | 4.46 | 4.34 | 4.36 | +0.69% | |
| 4.43 | 4.54 | 4.33 | 4.33 | -1.81% | |
| 4.32 | 4.52 | 4.30 | 4.41 | +1.61% | |
| 4.20 | 4.60 | 4.20 | 4.34 | -3.34% | |
| 4.29 | 4.62 | 4.29 | 4.49 | +4.66% | |
| 4.50 | 4.50 | 4.25 | 4.29 | +1.18% | |
| 4.30 | 4.43 | 4.23 | 4.24 | -0.47% | |
| 4.41 | 4.46 | 4.22 | 4.26 | -3.40% | |
| 4.98 | 5.00 | 4.37 | 4.41 | -10.18% | |
| 5.02 | 5.02 | 4.65 | 4.91 | -0.81% | |
| 5.00 | 5.16 | 4.57 | 4.95 | -2.94% | |
| 4.52 | 5.22 | 4.42 | 5.10 | +11.11% | |
| 4.38 | 4.67 | 4.38 | 4.59 | +3.85% | |
| 4.45 | 4.54 | 4.41 | 4.42 | -1.56% | |
| 4.70 | 4.72 | 4.34 | 4.49 | +3.70% | |
| 4.31 | 5.09 | 4.31 | 4.33 | +1.41% | |
| 4.55 | 4.56 | 4.22 | 4.27 | -9.15% | |
| 4.41 | 4.72 | 4.41 | 4.70 | +5.86% | |
| 4.75 | 4.76 | 4.40 | 4.44 | -5.33% | |
| 4.75 | 4.86 | 4.62 | 4.69 | -2.90% | |
| 4.94 | 5.03 | 4.81 | 4.83 | -2.42% | |
| 4.91 | 5.03 | 4.83 | 4.95 | +0.41% | |
| 5.09 | 5.13 | 4.87 | 4.93 | -4.09% | |
| 4.79 | 5.27 | 4.79 | 5.14 | +6.20% | |
| 5.07 | 5.14 | 4.74 | 4.84 | -3.20% | |
| 5.22 | 5.41 | 5.00 | 5.00 | -5.30% | |
| 5.15 | 5.36 | 4.96 | 5.28 | +2.92% | |
| 5.04 | 5.13 | 4.94 | 5.13 | +1.79% | |
| 4.75 | 5.19 | 4.74 | 5.04 | +4.13% | |
| 5.15 | 5.25 | 4.73 | 4.84 | -8.68% | |
| 5.03 | 5.55 | 4.96 | 5.30 | +3.31% | |
| 4.99 | 5.26 | 4.81 | 5.13 | +3.01% | |
| 4.92 | 5.25 | 4.92 | 4.98 | -0.40% | |
| 5.30 | 5.38 | 5.00 | 5.00 | -4.94% | |
| 5.22 | 5.50 | 4.88 | 5.26 | -0.19% | |
| 5.57 | 5.70 | 5.15 | 5.27 | -6.73% | |
| 5.94 | 5.94 | 5.41 | 5.65 | -5.36% | |
| 5.24 | 5.97 | 5.09 | 5.97 | +14.59% | |
| 4.04 | 5.50 | 3.98 | 5.21 | +14.76% | |
| 3.85 | 4.63 | 3.71 | 4.54 | +4.37% | |
| 4.40 | 4.80 | 4.35 | 4.35 | -2.03% | |
| 4.54 | 4.65 | 4.37 | 4.44 | -1.55% | |
| 4.76 | 4.88 | 4.40 | 4.51 | -4.45% | |
| 4.73 | 4.87 | 4.56 | 4.72 | +1.07% | |
| 4.78 | 5.02 | 4.60 | 4.67 | -0.21% | |
| 4.50 | 4.82 | 4.45 | 4.68 | +4.70% | |
| 4.54 | 4.70 | 4.37 | 4.47 | +0.22% | |
| 4.51 | 4.76 | 4.36 | 4.46 | -1.11% | |
| 4.51 | 5.07 | 4.51 | 4.51 | -1.53% | |
| 4.68 | 4.77 | 4.55 | 4.58 | -1.72% | |
| 4.72 | 5.00 | 4.52 | 4.66 | -0.64% | |
| 4.91 | 5.30 | 4.64 | 4.69 | -3.10% | |
| 4.64 | 4.96 | 4.59 | 4.84 | +5.22% | |
| 4.76 | 4.79 | 4.50 | 4.60 | -3.77% | |
| 4.85 | 4.93 | 4.67 | 4.78 | -0.62% | |
| 5.08 | 5.08 | 4.81 | 4.81 | -4.56% | |
| 5.03 | 5.06 | 4.97 | 5.04 | +1.41% | |
| 4.97 | 5.32 | 4.91 | 4.97 | 0.00% | |
| 5.23 | 5.35 | 4.90 | 4.97 | -1.78% | |
| 4.95 | 5.13 | 4.88 | 5.06 | +5.20% | |
| 4.70 | 5.14 | 4.70 | 4.81 | +1.26% | |
| 4.70 | 4.87 | 4.57 | 4.75 | +3.26% | |
| 4.62 | 4.89 | 4.52 | 4.60 | 0.00% | |
| 5.00 | 5.20 | 4.41 | 4.60 | -5.35% | |
| 5.77 | 6.12 | 4.62 | 4.86 | -15.77% | |
| 6.01 | 6.12 | 5.62 | 5.77 | -4.63% | |
| 6.16 | 6.29 | 6.02 | 6.05 | 0.00% | |
| 5.93 | 6.30 | 5.93 | 6.05 | +2.02% | |
| 5.99 | 6.21 | 5.85 | 5.93 | -0.50% | |
| 5.94 | 6.10 | 5.85 | 5.96 | +2.76% | |
| 6.10 | 6.12 | 5.80 | 5.80 | +1.58% | |
| 6.06 | 6.20 | 5.71 | 5.71 | -5.62% | |
| 6.11 | 6.19 | 6.05 | 6.05 | 0.00% | |
| 6.08 | 6.29 | 6.05 | 6.05 | -0.33% | |
| 6.38 | 6.69 | 6.05 | 6.07 | -2.72% | |
| 6.27 | 6.32 | 6.08 | 6.24 | +1.46% | |
| 6.06 | 6.36 | 6.01 | 6.15 | -1.28% | |
| 6.55 | 6.56 | 6.05 | 6.23 | -5.61% | |
| 6.29 | 6.60 | 6.20 | 6.60 | +4.93% | |
| 6.60 | 6.68 | 6.21 | 6.29 | -4.55% | |
| 5.98 | 6.70 | 5.50 | 6.59 | +13.43% | |
| 6.15 | 6.18 | 5.80 | 5.81 | -4.60% | |
| 6.00 | 6.28 | 6.00 | 6.09 | +1.00% | |
| 6.22 | 6.37 | 6.03 | 6.03 | -2.11% | |
| 6.16 | 6.69 | 6.10 | 6.16 | -0.32% | |
| 6.20 | 6.70 | 6.18 | 6.18 | -2.22% | |
| 6.45 | 6.60 | 6.23 | 6.32 | -1.86% | |
| 6.45 | 6.59 | 6.27 | 6.44 | +2.38% | |
| 6.36 | 6.47 | 6.03 | 6.29 | -0.47% | |
| 6.39 | 6.52 | 6.11 | 6.32 | -1.40% | |
| 6.70 | 6.77 | 5.50 | 6.41 | -3.61% | |
| 6.64 | 6.70 | 6.38 | 6.65 | -1.04% | |
| 7.19 | 7.19 | 6.50 | 6.72 | -3.45% | |
| 7.23 | 7.39 | 6.85 | 6.96 | -1.83% | |
| 7.34 | 7.34 | 6.98 | 7.09 | -3.01% | |
| 7.21 | 7.32 | 6.90 | 7.31 | +2.09% | |
| 7.25 | 7.33 | 6.85 | 7.16 | +2.43% | |
| 6.50 | 7.13 | 6.33 | 6.99 | +4.95% | |
| 6.80 | 7.05 | 6.34 | 6.66 | -2.20% | |
| 7.48 | 7.50 | 6.74 | 6.81 | -4.89% | |
| 6.55 | 7.16 | 6.55 | 7.16 | +11.53% | |
| 7.47 | 7.47 | 6.32 | 6.42 | -5.87% | |
| 7.44 | 7.49 | 6.68 | 6.82 | -3.94% | |
| 7.25 | 7.80 | 6.62 | 7.10 | -1.93% | |
| 6.75 | 7.24 | 6.32 | 7.24 | +11.04% | |
| 6.60 | 6.77 | 6.25 | 6.52 | +0.46% | |
| 6.82 | 6.82 | 6.49 | 6.49 | -4.84% | |
| 6.59 | 6.82 | 6.37 | 6.82 | +4.28% | |
| 6.50 | 6.70 | 6.12 | 6.54 | +3.15% | |
| 6.34 | 6.97 | 6.13 | 6.34 | +2.26% | |
| 6.23 | 6.39 | 6.02 | 6.20 | +2.48% | |
| 6.35 | 6.35 | 5.95 | 6.05 | 0.00% | |
| 6.40 | 6.45 | 5.85 | 6.05 | -5.02% | |
| 6.47 | 6.78 | 6.24 | 6.37 | +0.16% | |
| 5.80 | 7.51 | 5.75 | 6.36 | +9.47% | |
| 5.93 | 6.05 | 5.65 | 5.81 | -2.02% | |
| 6.00 | 6.05 | 5.85 | 5.93 | +2.24% | |
| 6.02 | 6.18 | 5.75 | 5.80 | -4.92% | |
| 6.59 | 6.70 | 6.07 | 6.10 | -6.15% | |
| 6.21 | 6.74 | 6.06 | 6.50 | +5.35% | |
| 6.63 | 6.63 | 5.81 | 6.17 | -3.29% | |
| 5.86 | 6.77 | 5.76 | 6.38 | +10.00% | |
| 5.38 | 5.80 | 5.30 | 5.80 | +9.43% | |
| 6.00 | 6.05 | 5.15 | 5.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROC chart for longer ranges.