ROCK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.227 | 0.22 | 1,441,523 |
May 01 2024 | 0.22 | 0.01 | 4.76% | 0.21 | 0.22 | 0.21 | 505,419 |
Apr 30 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 1,302,058 |
Apr 29 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.217 | 0.21 | 35,594 |
Apr 26 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 713,765 |
Apr 25 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 110,964 |
Apr 24 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 401,699 |
Apr 23 2024 | 0.21 | -0.01 | -4.55% | 0.21 | 0.21 | 0.21 | 1,080,927 |
Apr 22 2024 | 0.22 | 0.01 | 4.76% | 0.21 | 0.22 | 0.20 | 3,164,337 |
Apr 19 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 250,000 |
Apr 18 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 2,047,600 |
Apr 17 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 256,123 |
Apr 16 2024 | 0.21 | -0.01 | -4.55% | 0.21 | 0.22 | 0.21 | 1,430,187 |
Apr 15 2024 | 0.22 | 0.01 | 4.76% | 0.21 | 0.22 | 0.203 | 18,781,618 |
Apr 12 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.203 | 1,687,752 |
Apr 11 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.203 | 42,832 |
Apr 10 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.198 | 136,904 |
Apr 09 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 203,574 |
Apr 08 2024 | 0.215 | 0.015 | 7.50% | 0.215 | 0.23 | 0.208 | 77,877 |
Apr 05 2024 | 0.20 | -0.015 | -6.98% | 0.215 | 0.215 | 0.20 | 2,689,802 |
Apr 04 2024 | 0.215 | -0.01 | -4.44% | 0.22 | 0.22 | 0.211 | 2,678,650 |
Apr 03 2024 | 0.225 | 0.005 | 2.27% | 0.24 | 0.24 | 0.225 | 9,531,362 |
Apr 02 2024 | 0.22 | -0.02 | -8.33% | 0.24 | 0.24 | 0.22 | 127,376 |
Mar 28 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.225 | 3,347,054 |
Mar 27 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 1,091,775 |
Mar 26 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.225 | 555,771 |
Mar 25 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 208,914 |
Mar 22 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.225 | 4,048 |
Mar 21 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.225 | 973,168 |
Mar 20 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 2,428,717 |
Mar 19 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.225 | 1,266,955 |
Mar 18 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.225 | 461,995 |
Mar 15 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 421,791 |
Mar 14 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 74,409 |
Mar 13 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.225 | 193,282 |
Mar 12 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 301,713 |
Mar 11 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.235 | 213,620 |
Mar 08 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.24 | 4,834,334 |
Mar 07 2024 | 0.245 | -0.015 | -5.77% | 0.26 | 0.26 | 0.245 | 745,879 |
Mar 06 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.2465 | 880,847 |
Mar 05 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.2465 | 1,142,323 |
Mar 04 2024 | 0.27 | 0.015 | 5.88% | 0.27 | 0.27 | 0.24 | 1,149,623 |
Mar 01 2024 | 0.255 | -0.025 | -8.93% | 0.28 | 0.28 | 0.255 | 3,130,166 |
Feb 29 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.263 | 23,200 |
Feb 28 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 116,032 |
Feb 27 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 11,999 |
Feb 26 2024 | 0.28 | 0.019 | 7.28% | 0.285 | 0.285 | 0.28 | 36,035 |
Feb 23 2024 | 0.261 | -0.029 | -10.00% | 0.29 | 0.29 | 0.261 | 410,083 |
Feb 22 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.309 | 0.29 | 53,907 |
Feb 21 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.3095 | 0.29 | 156,688 |
Feb 20 2024 | 0.29 | -0.015 | -4.92% | 0.305 | 0.3275 | 0.29 | 1,526,711 |
Feb 19 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.2845 | 990,707 |
Feb 16 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.305 | 65,183 |
Feb 15 2024 | 0.305 | -0.005 | -1.61% | 0.31 | 0.31 | 0.305 | 505,812 |
Feb 14 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.30 | 12,000 |
Feb 13 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.30 | 1,452,751 |
Feb 12 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.30 | 12,847 |
Feb 09 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.30 | 983,003 |
Feb 08 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 955,834 |
Feb 07 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 4,549 |
Feb 06 2024 | 0.31 | -0.04 | -11.43% | 0.34 | 0.34 | 0.31 | 2,529,704 |
Feb 05 2024 | 0.35 | -0.01 | -2.78% | 0.345 | 0.35 | 0.34 | 3,992,067 |