RANK ONE COMPUTING CORPORATION Stock Price History
Complete retained ROC closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for ROC.
- 2026-09-24: Close $4.06.
- 2026-09-22: Close $4.20.
- 2026-09-21: Close $4.28.
- 2026-09-18: Close $4.15.
- Available history
- 2026-02-20 to 2026-09-24
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-02-20 to 2026-09-24
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-09-24 | $4.06 | ||||||
| 2026-09-22 | $4.20 | ||||||
| 2026-09-21 | $4.28 | ||||||
| 2026-09-18 | $4.15 | ||||||
| 2026-09-17 | $4.48 | ||||||
| 2026-09-16 | $4.45 | ||||||
| 2026-09-15 | $4.22 | ||||||
| 2026-09-14 | $4.36 | ||||||
| 2026-09-11 | $4.36 | ||||||
| 2026-09-10 | $4.31 | ||||||
| 2026-09-09 | $4.37 | ||||||
| 2026-09-08 | $4.34 | ||||||
| 2026-09-04 | $4.28 | ||||||
| 2026-09-03 | $4.18 | ||||||
| 2026-09-02 | $4.15 | ||||||
| 2026-09-01 | $4.20 | ||||||
| 2026-08-31 | $4.20 | ||||||
| 2026-08-28 | $4.35 | ||||||
| 2026-08-27 | $4.19 | ||||||
| 2026-08-26 | $4.16 | ||||||
| 2026-08-25 | $4.08 | ||||||
| 2026-08-24 | $4.20 | ||||||
| 2026-08-21 | $4.14 | ||||||
| 2026-08-20 | $4.32 | ||||||
| 2026-08-19 | $4.40 | ||||||
| 2026-08-18 | $4.44 | ||||||
| 2026-08-17 | $4.41 | ||||||
| 2026-08-14 | $4.51 | ||||||
| 2026-08-13 | $4.58 | ||||||
| 2026-08-12 | $4.34 | ||||||
| 2026-08-11 | $4.36 | ||||||
| 2026-08-10 | $4.31 | ||||||
| 2026-08-07 | $4.51 | ||||||
| 2026-08-05 | $4.80 | ||||||
| 2026-08-04 | $5.07 | ||||||
| 2026-08-03 | $4.49 | ||||||
| 2026-07-31 | $4.48 | ||||||
| 2026-07-30 | $4.49 | ||||||
| 2026-07-29 | $4.35 | ||||||
| 2026-07-28 | $4.43 | ||||||
| 2026-07-27 | $4.72 | ||||||
| 2026-07-24 | $4.42 | ||||||
| 2026-07-23 | $4.73 | ||||||
| 2026-07-22 | $4.86 | ||||||
| 2026-07-21 | $4.90 | ||||||
| 2026-07-20 | $4.90 | ||||||
| 2026-07-17 | $5.09 | ||||||
| 2026-07-16 | $4.91 | ||||||
| 2026-07-15 | $4.99 | ||||||
| 2026-07-14 | $5.13 | ||||||
| 2026-07-13 | $4.98 | ||||||
| 2026-07-10 | $5.13 | ||||||
| 2026-07-09 | $4.93 | ||||||
| 2026-07-08 | $5.45 | ||||||
| 2026-07-07 | $5.07 | ||||||
| 2026-07-06 | $5.02 | ||||||
| 2026-07-02 | $5.15 | ||||||
| 2026-07-01 | $5.29 | ||||||
| 2026-06-30 | $5.23 | ||||||
| 2026-06-29 | $5.66 | ||||||
| 2026-06-26 | $5.78 | ||||||
| 2026-06-25 | $5.22 | ||||||
| 2026-06-24 | $4.61 | ||||||
| 2026-06-23 | $4.36 | ||||||
| 2026-06-22 | $4.45 | ||||||
| 2026-06-18 | $4.67 | ||||||
| 2026-06-17 | $4.76 | ||||||
| 2026-06-16 | $4.74 | ||||||
| 2026-06-15 | $4.67 | ||||||
| 2026-06-12 | $4.59 | ||||||
| 2026-06-11 | $4.55 | ||||||
| 2026-06-10 | $4.54 | ||||||
| 2026-06-09 | $4.65 | ||||||
| 2026-06-08 | $4.75 | ||||||
| 2026-06-05 | $4.78 | ||||||
| 2026-06-04 | $4.74 | ||||||
| 2026-06-03 | $4.53 | ||||||
| 2026-06-02 | $4.73 | ||||||
| 2026-06-01 | $4.91 | ||||||
| 2026-05-29 | $5.01 | ||||||
| 2026-05-28 | $4.98 | ||||||
| 2026-05-27 | $4.94 | ||||||
| 2026-05-26 | $5.05 | ||||||
| 2026-05-22 | $4.85 | ||||||
| 2026-05-21 | $4.75 | ||||||
| 2026-05-20 | $4.74 | ||||||
| 2026-05-19 | $4.67 | ||||||
| 2026-05-18 | $4.85 | ||||||
| 2026-05-15 | $5.86 | ||||||
| 2026-05-14 | $6.06 | ||||||
| 2026-05-13 | $6.11 | ||||||
| 2026-05-12 | $6.14 | ||||||
| 2026-05-11 | $6.00 | ||||||
| 2026-05-08 | $5.88 | ||||||
| 2026-05-06 | $6.06 | ||||||
| 2026-05-05 | $6.06 | ||||||
| 2026-05-04 | $6.05 | ||||||
| 2026-05-01 | $6.24 | ||||||
| 2026-04-30 | $6.06 | ||||||
| 2026-04-29 | $6.23 | ||||||
| 2026-04-27 | $6.29 | ||||||
| 2026-04-24 | $6.63 | ||||||
| 2026-04-22 | $6.26 | ||||||
| 2026-04-21 | $6.02 | ||||||
| 2026-04-20 | $6.17 | ||||||
| 2026-04-17 | $6.27 | ||||||
| 2026-04-16 | $6.08 | ||||||
| 2026-04-15 | $6.28 | ||||||
| 2026-04-14 | $6.19 | ||||||
| 2026-04-13 | $6.36 | ||||||
| 2026-04-10 | $6.51 | ||||||
| 2026-04-09 | $6.52 | ||||||
| 2026-04-08 | $6.53 | ||||||
| 2026-04-07 | $6.90 | ||||||
| 2026-04-06 | $6.93 | ||||||
| 2026-04-02 | $7.27 | ||||||
| 2026-04-01 | $7.26 | ||||||
| 2026-03-31 | $6.70 | ||||||
| 2026-03-30 | $6.34 | ||||||
| 2026-03-27 | $6.80 | ||||||
| 2026-03-26 | $6.86 | ||||||
| 2026-03-25 | $6.31 | ||||||
| 2026-03-24 | $7.59 | ||||||
| 2026-03-23 | $6.95 | ||||||
| 2026-03-20 | $7.02 | ||||||
| 2026-03-19 | $6.46 | ||||||
| 2026-03-18 | $6.59 | ||||||
| 2026-03-17 | $6.66 | ||||||
| 2026-03-16 | $6.43 | ||||||
| 2026-03-13 | $6.34 | ||||||
| 2026-03-12 | $6.25 | ||||||
| 2026-03-11 | $6.00 | ||||||
| 2026-03-10 | $5.97 | ||||||
| 2026-03-09 | $6.54 | ||||||
| 2026-03-06 | $6.45 | ||||||
| 2026-03-05 | $5.81 | ||||||
| 2026-03-04 | $5.87 | ||||||
| 2026-03-03 | $5.85 | ||||||
| 2026-03-02 | $6.32 | ||||||
| 2026-02-27 | $6.54 | ||||||
| 2026-02-26 | $6.17 | ||||||
| 2026-02-25 | $6.37 | ||||||
| 2026-02-24 | $5.75 | ||||||
| 2026-02-23 | $5.30 | ||||||
| 2026-02-20 | $6.15 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Fatpipe Inc/UT (FATN) | United States | $0.077B | |
| SOUNDTHINKING, INC. (SSTI) | United States | $0.072B | -7.19 |
| CareCloud, Inc. (CCLD) | United States | $0.088B | 11.27 |
| Great Elm Group, Inc. (GEG) | United States | $0.067B | -1.76 |
| Sports Entertainment Gaming Global Corp (SEGG) | United States | $0.066B | -0.25 |
| AUDIOEYE INC (AEYE) | United States | $0.089B | -15.97 |
| Airship AI Holdings, Inc. (AISP) | United States | $0.065B | 3.15 |
| Advasa Holdings, Inc. (ADBT) | $0.060B | ||
| NETSOL TECHNOLOGIES INC (NTWK) | United States | $0.056B | 23.14 |
| Skillsoft Corp. (SKIL) | United States | $0.056B | -0.39 |