Roth CH Acquisition III Co. (ROCR) NASDAQ
9.16
+0.24(+2.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.16
+0.24(+2.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 14, 2022 | 8.86 | 9.16 | 9.16 | 9.46 | 8.86 | 96,499 |
| February 11, 2022 | 8.82 | 8.92 | 8.92 | 9.65 | 8.55 | 79,554 |
| February 10, 2022 | 8.95 | 9.44 | 9.44 | 9.98 | 8.51 | 47,018 |
| February 09, 2022 | 9.8 | 8.99 | 8.99 | 9.8 | 8.75 | 33,399 |
| February 08, 2022 | 9.97 | 9.99 | 9.99 | 10.02 | 9.97 | 2.88M |
| February 07, 2022 | 9.98 | 9.99 | 9.99 | 9.99 | 9.97 | 179,677 |
| February 04, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.97 | 194,087 |
| February 03, 2022 | 9.97 | 9.97 | 9.97 | 9.98 | 9.97 | 92,384 |
| February 02, 2022 | 9.98 | 9.97 | 9.97 | 9.98 | 9.97 | 80,565 |
| February 01, 2022 | 9.98 | 9.97 | 9.97 | 9.98 | 9.97 | 159,374 |
| January 31, 2022 | 9.98 | 9.97 | 9.97 | 9.98 | 9.97 | 62,533 |
| January 28, 2022 | 9.97 | 9.97 | 9.97 | 9.98 | 9.97 | 50,912 |
| January 27, 2022 | 9.97 | 9.98 | 9.98 | 9.98 | 9.96 | 572,572 |
| January 26, 2022 | 9.96 | 9.97 | 9.97 | 9.98 | 9.96 | 40,147 |
| January 25, 2022 | 9.99 | 9.96 | 9.96 | 9.99 | 9.95 | 596,536 |
| January 24, 2022 | 9.91 | 9.9 | 9.9 | 9.92 | 9.87 | 201,665 |
| January 21, 2022 | 9.93 | 9.92 | 9.92 | 9.95 | 9.88 | 40,380 |
| January 20, 2022 | 9.96 | 9.93 | 9.93 | 9.96 | 9.93 | 1,299 |
| January 19, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 8,288 |
| January 18, 2022 | 9.93 | 9.93 | 9.93 | 9.96 | 9.93 | 6,349 |
| January 14, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2,408 |
| January 12, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 52,454 |
| January 11, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.91 | 12,051 |
| January 10, 2022 | 9.92 | 9.94 | 9.94 | 9.94 | 9.92 | 1,219 |
| January 04, 2022 | 9.93 | 9.92 | 9.92 | 9.95 | 9.92 | 102,592 |
| January 03, 2022 | 9.93 | 9.98 | 9.98 | 9.98 | 9.93 | 13,539 |
| December 31, 2021 | 9.92 | 9.93 | 9.93 | 9.93 | 9.92 | 32,571 |
| December 30, 2021 | 9.92 | 9.92 | 9.92 | 9.94 | 9.92 | 6,655 |
| December 29, 2021 | 9.93 | 9.92 | 9.92 | 9.94 | 9.92 | 37,323 |
| December 23, 2021 | 9.92 | 9.91 | 9.91 | 9.92 | 9.91 | 12,732 |
| December 22, 2021 | 9.92 | 9.92 | 9.92 | 9.93 | 9.92 | 2,309 |
| December 21, 2021 | 9.93 | 9.92 | 9.92 | 9.93 | 9.92 | 10,215 |
| December 20, 2021 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 829 |
| December 15, 2021 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 3,788 |
| December 14, 2021 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 805 |
| December 10, 2021 | 9.91 | 9.92 | 9.92 | 9.92 | 9.91 | 41,333 |
| December 09, 2021 | 9.97 | 9.91 | 9.91 | 9.97 | 9.91 | 29,868 |
| December 07, 2021 | 9.93 | 9.91 | 9.91 | 9.94 | 9.91 | 54,576 |
| December 03, 2021 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 372 |
| December 02, 2021 | 9.94 | 9.93 | 9.93 | 9.94 | 9.92 | 54,177 |
| December 01, 2021 | 9.98 | 9.92 | 9.92 | 9.98 | 9.92 | 386 |
| November 30, 2021 | 9.92 | 9.97 | 9.97 | 9.98 | 9.92 | 46,023 |
| November 29, 2021 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 713 |
| November 26, 2021 | 9.95 | 9.94 | 9.94 | 9.95 | 9.93 | 527,209 |
| November 24, 2021 | 9.95 | 9.95 | 9.95 | 9.98 | 9.95 | 27,489 |
| November 22, 2021 | 9.95 | 9.95 | 9.95 | 9.96 | 9.95 | 5,483 |
| November 19, 2021 | 9.95 | 9.98 | 9.98 | 9.98 | 9.95 | 870 |
| November 18, 2021 | 9.94 | 9.97 | 9.97 | 9.97 | 9.94 | 2,661 |
| November 16, 2021 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 993 |
| November 12, 2021 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1,331 |
| November 11, 2021 | 9.95 | 9.94 | 9.94 | 9.95 | 9.94 | 2,659 |
| November 10, 2021 | 9.94 | 9.95 | 9.95 | 9.97 | 9.94 | 5,140 |
| November 08, 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 120 |
| November 05, 2021 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 5,102 |
| November 03, 2021 | 9.93 | 9.95 | 9.95 | 9.95 | 9.93 | 1,793 |
| November 02, 2021 | 9.93 | 9.94 | 9.94 | 9.94 | 9.93 | 3,079 |
| November 01, 2021 | 9.96 | 9.96 | 9.96 | 9.96 | 9.95 | 3,935 |
| October 29, 2021 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4,024 |
| October 28, 2021 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 29,161 |
| October 26, 2021 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 209 |