Roth Ch Acquisition V Co. (ROCL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 30 Apr 2024 | 10.96 | 10.96 | 10.85 | 10.91 | 10.91 | 33,800 |
| 29 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 26 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 25 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2,800 |
| 24 Apr 2024 | 10.85 | 10.85 | 10.83 | 10.83 | 10.83 | 300 |
| 23 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1,000 |
| 22 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 19 Apr 2024 | 10.81 | 10.84 | 10.81 | 10.84 | 10.84 | 1,200 |
| 18 Apr 2024 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 189,300 |
| 17 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 3,400 |
| 16 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 5,300 |
| 15 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 5,200 |
| 12 Apr 2024 | 10.74 | 10.82 | 10.73 | 10.82 | 10.82 | 5,100 |
| 11 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 5,500 |
| 10 Apr 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | 6,100 |
| 09 Apr 2024 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | 4,400 |
| 08 Apr 2024 | 10.72 | 10.74 | 10.67 | 10.70 | 10.70 | 4,700 |
| 05 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 04 Apr 2024 | 11.31 | 11.82 | 11.31 | 11.82 | 11.82 | 2,800 |
| 03 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 02 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 300 |
| 01 Apr 2024 | 10.83 | 10.85 | 10.81 | 10.82 | 10.82 | 6,600 |
| 28 Mar 2024 | 11.00 | 11.00 | 10.82 | 10.95 | 10.95 | 1,100 |
| 27 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 26 Mar 2024 | 10.81 | 11.00 | 10.80 | 10.80 | 10.80 | 1,900 |
| 25 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 500 |
| 22 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1,200 |
| 21 Mar 2024 | 10.80 | 10.83 | 10.79 | 10.80 | 10.80 | 51,300 |
| 20 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 600 |
| 19 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 18 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| 15 Mar 2024 | 10.79 | 11.32 | 10.77 | 10.79 | 10.79 | 1,600 |
| 14 Mar 2024 | 10.83 | 10.83 | 10.79 | 10.79 | 10.79 | 1,300 |
| 13 Mar 2024 | 11.00 | 11.00 | 10.78 | 10.79 | 10.79 | 1,200 |
| 12 Mar 2024 | 10.83 | 10.83 | 10.82 | 10.83 | 10.83 | 2,100 |
| 11 Mar 2024 | 11.00 | 11.00 | 10.77 | 10.81 | 10.81 | 1,900 |
| 08 Mar 2024 | 10.79 | 10.83 | 10.79 | 10.83 | 10.83 | 3,200 |
| 07 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 06 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 05 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 04 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| 01 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 29 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 28 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 400 |
| 27 Feb 2024 | 10.80 | 10.82 | 10.79 | 10.82 | 10.82 | 2,100 |
| 26 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,800 |
| 23 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,100 |
| 22 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| 20 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 16 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 300 |
| 15 Feb 2024 | 10.70 | 10.83 | 10.70 | 10.71 | 10.71 | 1,200 |
| 14 Feb 2024 | 11.41 | 11.92 | 10.70 | 10.82 | 10.82 | 6,500 |
| 13 Feb 2024 | 10.94 | 11.36 | 10.80 | 10.81 | 10.81 | 12,900 |
| 12 Feb 2024 | 10.93 | 11.82 | 10.75 | 10.82 | 10.82 | 12,600 |
| 09 Feb 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 3,200 |
| 08 Feb 2024 | 10.80 | 11.93 | 10.80 | 10.95 | 10.95 | 2,200 |
| 07 Feb 2024 | 10.72 | 10.81 | 10.71 | 10.81 | 10.81 | 18,100 |
| 06 Feb 2024 | 10.80 | 10.83 | 10.80 | 10.82 | 10.82 | 130,700 |
| 05 Feb 2024 | 10.83 | 10.83 | 10.80 | 10.83 | 10.83 | 3,400 |
| 02 Feb 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 6,700 |
| 01 Feb 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | 134,700 |
| 31 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 150,000 |
| 30 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 29 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 26 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
| 25 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
| 24 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 23 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 22 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 500 |
| 19 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 18 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 25,000 |
| 17 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
| 16 Jan 2024 | 10.68 | 10.72 | 10.67 | 10.72 | 10.72 | 1,600 |
| 12 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 11 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 10 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 09 Jan 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 38,900 |
| 08 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1,300 |
| 05 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 04 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 8,200 |
| 03 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 300 |
| 02 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 200 |
| 29 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 28 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 27 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 26 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1,200 |
| 22 Dec 2023 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 4,300 |
| 21 Dec 2023 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 200 |
| 20 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 19 Dec 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 600 |
| 18 Dec 2023 | 10.67 | 10.67 | 10.64 | 10.64 | 10.64 | 700 |
| 15 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 2,300 |
| 14 Dec 2023 | 10.64 | 10.64 | 10.63 | 10.64 | 10.64 | 2,200 |
| 13 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 600 |
| 12 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 11 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2,200 |
| 08 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 07 Dec 2023 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.