Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 4.35 | 0.15 | 3.57% | 4.20 | 4.35 | 4.10 | 940,202 |
| Nov 28 2024 | 4.20 | 0.05 | 1.20% | 4.15 | 4.30 | 4.15 | 576,333 |
| Nov 27 2024 | 4.15 | -0.20 | -4.60% | 4.35 | 4.40 | 4.05 | 1,067,116 |
| Nov 26 2024 | 4.35 | 0.55 | 14.47% | 4.40 | 4.40 | 4.35 | 522,137 |
| Nov 25 2024 | 3.80 | -0.50 | -11.63% | 4.30 | 4.40 | 3.80 | 3,429,708 |
| Nov 22 2024 | 4.30 | 0.35 | 8.86% | 3.95 | 4.35 | 3.95 | 1,551,730 |
| Nov 21 2024 | 3.95 | -0.05 | -1.25% | 4.00 | 4.00 | 3.65 | 1,027,287 |
| Nov 20 2024 | 4.00 | 0.15 | 3.90% | 3.85 | 4.00 | 3.85 | 1,253,875 |
| Nov 19 2024 | 3.85 | -0.10 | -2.53% | 3.95 | 3.95 | 3.85 | 295,928 |
| Nov 18 2024 | 3.95 | 0.10 | 2.60% | 3.85 | 3.95 | 3.85 | 543,272 |
| Nov 15 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 395,896 |
| Nov 14 2024 | 3.85 | -0.20 | -4.94% | 4.05 | 4.05 | 3.75 | 521,957 |
| Nov 13 2024 | 4.05 | -0.30 | -6.90% | 4.35 | 4.35 | 3.70 | 2,000,016 |
| Nov 12 2024 | 4.35 | 0.15 | 3.57% | 4.20 | 4.35 | 4.20 | 1,425,865 |
| Nov 11 2024 | 4.20 | -0.05 | -1.18% | 4.25 | 4.55 | 4.20 | 1,829,685 |
| Nov 08 2024 | 4.25 | -0.30 | -6.59% | 4.55 | 4.55 | 4.20 | 3,422,985 |
| Nov 07 2024 | 4.55 | -1.05 | -18.75% | 4.90 | 5.15 | 4.55 | 5,270,495 |
| Nov 06 2024 | 5.60 | -0.20 | -3.45% | 6.25 | 6.25 | 4.90 | 2,187,848 |
| Nov 05 2024 | 5.80 | -0.45 | -7.20% | 6.25 | 6.75 | 5.40 | 5,774,332 |
| Nov 04 2024 | 6.25 | 1.00 | 19.05% | 5.375 | 6.25 | 5.375 | 5,717,451 |
| Nov 01 2024 | 5.25 | -0.35 | -6.25% | 5.60 | 5.60 | 4.75 | 3,466,060 |
| Oct 31 2024 | 5.60 | 0.75 | 15.46% | 4.85 | 5.75 | 4.85 | 6,494,679 |
| Oct 30 2024 | 4.85 | 0.60 | 14.12% | 4.25 | 4.85 | 4.25 | 1,508,893 |
| Oct 29 2024 | 4.25 | -0.20 | -4.49% | 4.45 | 4.45 | 4.15 | 629,706 |
| Oct 28 2024 | 4.45 | 0.50 | 12.66% | 3.95 | 4.45 | 3.95 | 2,020,376 |
| Oct 25 2024 | 3.95 | 0.25 | 6.76% | 3.70 | 3.95 | 3.70 | 2,093,436 |
| Oct 24 2024 | 3.70 | 0.05 | 1.37% | 3.65 | 3.70 | 3.60 | 1,431,422 |
| Oct 23 2024 | 3.65 | -0.20 | -5.19% | 3.85 | 3.85 | 3.65 | 306,012 |
| Oct 22 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 342,290 |
| Oct 21 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.75 | 460,438 |
| Oct 18 2024 | 3.85 | -0.05 | -1.28% | 3.90 | 3.90 | 3.85 | 216,268 |
| Oct 17 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 352,234 |
| Oct 16 2024 | 3.90 | 0.10 | 2.63% | 3.80 | 3.90 | 3.75 | 795,685 |
| Oct 15 2024 | 3.80 | -0.05 | -1.30% | 3.85 | 3.85 | 3.80 | 244,558 |
| Oct 14 2024 | 3.85 | -0.05 | -1.28% | 3.90 | 3.90 | 3.85 | 132,331 |
| Oct 11 2024 | 3.90 | -0.05 | -1.27% | 3.95 | 3.95 | 3.90 | 151,178 |
| Oct 10 2024 | 3.95 | -0.10 | -2.47% | 4.05 | 4.05 | 3.95 | 162,247 |
| Oct 09 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 92,870 |
| Oct 08 2024 | 4.05 | 0.15 | 3.85% | 3.90 | 4.05 | 3.90 | 731,059 |
| Oct 07 2024 | 3.90 | 0.35 | 9.86% | 3.55 | 3.95 | 3.45 | 2,940,585 |
| Oct 04 2024 | 3.55 | -0.05 | -1.39% | 3.60 | 3.60 | 3.55 | 469,315 |
| Oct 03 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 4,924 |
| Oct 02 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 40,295 |
| Oct 01 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 5,249 |
| Sep 30 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 104,182 |
| Sep 27 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 107,940 |
| Sep 26 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 313,089 |
| Sep 25 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 184,836 |
| Sep 24 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| Sep 23 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 312,959 |
| Sep 20 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.65 | 3.60 | 669,136 |
| Sep 19 2024 | 3.60 | 0.25 | 7.46% | 3.45 | 3.60 | 3.45 | 710,538 |
| Sep 18 2024 | 3.35 | -0.15 | -4.29% | 3.50 | 3.50 | 3.35 | 247,774 |
| Sep 17 2024 | 3.50 | -0.10 | -2.78% | 3.60 | 3.60 | 3.50 | 176,321 |
| Sep 16 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 10,000 |
| Sep 13 2024 | 3.60 | -0.18 | -4.76% | 3.60 | 3.60 | 3.60 | 32,704 |
| Sep 12 2024 | 3.78 | 0.18 | 5.00% | 3.60 | 3.78 | 3.60 | 9,631 |
| Sep 11 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 24,033 |
| Sep 10 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| Sep 09 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 40,366 |
| Sep 06 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 219 |
| Sep 05 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 159,147 |
| Sep 04 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 107,813 |
| Sep 03 2024 | 3.60 | -0.10 | -2.70% | 3.70 | 3.75 | 3.60 | 322,255 |
| Sep 02 2024 | 3.70 | -0.10 | -2.63% | 3.85 | 3.95 | 3.59 | 1,195,738 |
