ROC Energy Acquisition Corp. - ROC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2023	6.98	5.09	5.09	6.98	4.7	425,035
June 16, 2023	7.17	7.11	7.11	7.19	6.65	31,962
June 15, 2023	6.35	7.37	7.37	7.7	6.35	198,421
June 14, 2023	6.3	6.51	6.51	7	6.25	34,581
June 13, 2023	6.05	6.33	6.33	6.5	5.95	34,343
June 12, 2023	6.25	6.03	6.03	6.46	5.89	40,425
June 09, 2023	6.19	6.39	6.39	6.77	6.01	52,910
June 08, 2023	6.73	6.2	6.2	6.75	6.01	93,337
June 07, 2023	6.97	6.43	6.43	7.3	6.43	99,399
June 06, 2023	6.49	7.05	7.05	7.41	6.46	120,258
June 05, 2023	6.79	6.42	6.42	6.95	6.39	61,651
June 02, 2023	8.03	6.83	6.83	8.08	6.7	193,550
June 01, 2023	8.34	8.13	8.13	9.01	7.77	165,215
May 31, 2023	8.35	8.2	8.2	8.52	8	82,527
May 30, 2023	8.21	7.82	7.82	8.29	7.73	31,632
May 26, 2023	10.27	8.16	8.16	10.32	7.92	263,850
May 25, 2023	10.55	10.56	10.56	10.58	10.55	156,726
May 24, 2023	10.57	10.56	10.56	10.57	10.56	236,710
May 23, 2023	10.57	10.56	10.56	10.57	10.56	300,002
May 22, 2023	10.55	10.56	10.56	10.56	10.55	20,621
May 19, 2023	10.56	10.54	10.54	10.56	10.54	575,634
May 18, 2023	10.56	10.55	10.55	10.56	10.54	1.18M
May 17, 2023	10.54	10.54	10.54	10.54	10.53	44,757
May 16, 2023	10.54	10.54	10.54	10.54	10.54	10,451
May 15, 2023	10.52	10.53	10.53	10.53	10.52	13,789
May 12, 2023	10.52	10.52	10.52	10.52	10.52	192
May 11, 2023	10.52	10.53	10.53	10.53	10.52	605
May 10, 2023	10.52	10.52	10.52	10.52	10.52	0
May 09, 2023	10.52	10.52	10.52	10.52	10.52	45,002
May 08, 2023	10.51	10.53	10.53	10.53	10.51	16,795
May 05, 2023	10.52	10.52	10.52	10.52	10.52	20,715
May 04, 2023	10.52	10.52	10.52	10.52	10.52	11,550
May 03, 2023	10.5	10.52	10.52	10.52	10.5	28,361
May 02, 2023	10.5	10.5	10.5	10.5	10.5	0
May 01, 2023	10.51	10.5	10.5	10.51	10.5	3,021
April 28, 2023	10.5	10.51	10.51	10.51	10.5	1,054
April 27, 2023	10.51	10.51	10.51	10.51	10.51	0
April 26, 2023	10.51	10.51	10.51	10.51	10.51	1,084
April 25, 2023	10.49	10.49	10.49	10.49	10.48	4,288
April 24, 2023	10.53	10.49	10.49	10.53	10.49	68,700
April 21, 2023	10.51	10.5	10.5	10.51	10.5	55,137
April 20, 2023	10.48	10.5	10.5	10.5	10.47	31,186
April 19, 2023	10.48	10.49	10.49	10.49	10.48	6,447
April 18, 2023	10.48	10.48	10.48	10.48	10.47	68,273
April 17, 2023	10.46	10.47	10.47	10.48	10.46	20,777
April 14, 2023	10.47	10.47	10.47	10.47	10.47	312
April 13, 2023	10.46	10.46	10.46	10.47	10.46	202,659
April 12, 2023	10.45	10.45	10.45	10.45	10.45	6,792
April 11, 2023	10.45	10.45	10.45	10.45	10.45	821
April 10, 2023	10.46	10.46	10.46	10.46	10.46	165
April 06, 2023	10.44	10.45	10.45	10.45	10.44	231
April 05, 2023	10.43	10.43	10.43	10.43	10.43	0
April 04, 2023	10.43	10.43	10.43	10.43	10.43	0
April 03, 2023	10.43	10.43	10.43	10.44	10.43	17,331
March 31, 2023	10.43	10.45	10.45	10.45	10.43	14,451
March 30, 2023	10.43	10.43	10.43	10.43	10.43	109
March 29, 2023	10.42	10.42	10.42	10.43	10.42	24,679
March 28, 2023	10.42	10.43	10.43	10.43	10.42	4,164
March 27, 2023	10.43	10.42	10.42	10.43	10.42	278
March 24, 2023	10.42	10.42	10.42	10.42	10.42	101

ROC Energy Acquisition Corp. (ROC) NASDAQ