RCK

Rock Tech Lithium Historical Data - RCK

RCK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 5.13 -0.34 -6.22% 5.39 5.45 5.05 117,654
Jan 20 2022 5.47 -0.18 -3.19% 5.61 5.76 5.30 170,635
Jan 19 2022 5.65 -0.23 -3.91% 5.80 5.83 5.48 129,446
Jan 18 2022 5.88 -0.08 -1.34% 5.96 5.99 5.60 43,649
Jan 17 2022 5.96 0.23 4.01% 5.89 6.13 5.75 34,196
Jan 14 2022 5.73 -0.27 -4.5% 5.89 5.95 5.60 68,985
Jan 13 2022 6.00 -0.08 -1.32% 6.16 6.16 5.85 72,428
Jan 12 2022 6.08 -0.28 -4.4% 6.45 6.45 6.00 39,496
Jan 11 2022 6.36 0.29 4.78% 6.39 6.39 5.95 73,077
Jan 10 2022 6.07 -0.28 -4.41% 6.43 6.47 5.85 67,815
Jan 07 2022 6.35 -0.31 -4.65% 6.88 6.88 6.05 134,591
Jan 06 2022 6.66 -0.21 -3.06% 6.80 6.88 6.50 148,937
Jan 05 2022 6.87 -0.21 -2.97% 7.18 7.35 6.82 208,270
Jan 04 2022 7.08 -0.48 -6.35% 7.33 7.49 6.80 119,363
Jan 03 2022 7.56 0.00 +0.00% 6.30 7.70 6.27 0
Dec 31 2021 7.56 1.43 23.33% 6.30 7.70 6.27 149,003
Dec 30 2021 6.13 -0.52 -7.82% 6.22 6.37 6.10 100,460
Dec 29 2021 6.65 -0.16 -2.35% 6.90 6.98 6.52 110,952
Dec 28 2021 6.81 0.00 +0.00% 6.60 6.81 6.60 0
Dec 27 2021 6.81 0.00 +0.00% 6.60 6.81 6.60 0
Dec 24 2021 6.81 0.00 +0.00% 6.60 6.81 6.60 0
Dec 24 2021 6.81 0.25 3.81% 6.60 6.81 6.60 18,533
Dec 23 2021 6.56 0.54 8.97% 6.45 6.60 6.25 165,042
Dec 22 2021 6.02 0.01 0.17% 5.90 6.03 5.80 25,210
Dec 21 2021 6.01 0.17 2.91% 6.28 6.28 5.68 22,969
Dec 20 2021 5.84 -0.18 -2.99% 5.98 5.98 5.54 30,400
Dec 17 2021 6.02 0.13 2.21% 6.08 6.10 5.90 19,865
Dec 16 2021 5.89 -0.20 -3.28% 6.20 6.21 5.86 18,111
Dec 15 2021 6.09 0.19 3.22% 5.92 6.09 5.92 40,456
Dec 14 2021 5.90 -0.60 -9.23% 6.40 6.41 5.89 70,397
Dec 13 2021 6.50 -0.25 -3.7% 6.75 6.75 6.40 39,119
Dec 10 2021 6.75 -0.08 -1.17% 6.72 6.90 6.48 60,928
Dec 09 2021 6.83 -0.30 -4.21% 7.12 7.16 6.70 52,694
Dec 08 2021 7.13 0.33 4.85% 6.66 7.14 6.60 75,884
Dec 07 2021 6.80 0.40 6.25% 6.42 6.83 6.12 96,432
Dec 06 2021 6.40 -0.63 -8.96% 6.90 7.01 6.27 119,928
Dec 03 2021 7.03 0.11 1.59% 6.91 7.03 6.79 64,004
Dec 02 2021 6.92 0.04 0.58% 6.94 7.05 6.79 26,795
Dec 01 2021 6.88 0.13 1.93% 7.17 7.33 6.80 128,223
Nov 30 2021 6.75 -0.57 -7.79% 6.91 7.25 6.73 219,148
Nov 29 2021 7.32 0.53 7.81% 6.72 7.47 6.72 73,154
Nov 26 2021 6.79 -0.44 -6.09% 6.85 6.95 6.65 40,055
Nov 25 2021 7.23 -0.08 -1.09% 7.40 7.40 7.20 16,056
Nov 24 2021 7.31 0.07 0.97% 7.39 7.55 7.03 23,713
Nov 23 2021 7.24 -0.46 -5.97% 7.51 7.60 7.17 49,361
Nov 22 2021 7.70 0.26 3.49% 7.50 7.85 7.38 61,684
Nov 19 2021 7.44 -0.22 -2.87% 7.59 7.59 7.26 27,572
Nov 18 2021 7.66 -0.22 -2.79% 7.77 7.86 7.15 104,999
Nov 17 2021 7.88 0.72 10.06% 7.45 7.96 7.40 141,168
Nov 16 2021 7.16 -0.03 -0.42% 7.35 7.40 7.04 63,159
Nov 15 2021 7.19 -0.01 -0.14% 7.04 7.55 7.04 73,468
Nov 12 2021 7.20 -0.03 -0.41% 7.10 7.38 6.83 83,463
Nov 11 2021 7.23 0.31 4.48% 6.99 7.25 6.65 153,172
Nov 10 2021 6.92 -0.13 -1.84% 6.97 7.16 6.80 82,361
Nov 09 2021 7.05 0.12 1.73% 7.02 7.25 6.93 195,465
Nov 08 2021 6.93 -0.03 -0.43% 6.99 7.02 6.65 147,030
Nov 05 2021 6.96 0.00 +0.00% 7.00 7.09 6.60 0
Nov 05 2021 6.96 -0.22 -3.06% 7.00 7.09 6.60 184,842
Nov 04 2021 7.18 -0.52 -6.75% 7.70 7.78 7.04 164,666
Nov 03 2021 7.70 0.04 0.52% 7.70 7.85 7.60 184,103
Nov 02 2021 7.66 -0.25 -3.16% 7.82 7.92 7.61 111,559
Nov 01 2021 7.91 0.01 0.13% 7.81 8.00 7.80 129,716
Oct 29 2021 7.90 -0.07 -0.88% 8.05 8.14 7.66 61,355
Oct 28 2021 7.97 0.56 7.56% 7.60 8.01 7.48 62,554
Oct 27 2021 7.41 -0.73 -8.97% 7.93 7.93 7.31 136,182
Oct 26 2021 8.14 -0.41 -4.8% 8.58 8.58 7.89 160,191
Oct 25 2021 8.55 0.37 4.52% 8.43 8.55 8.00 149,887
Your Recent History
TSXV
RCK
Rock Tech ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 21:50:46