Stock listing
NASDAQ:ROC Rank One Computing Corporation Stock
Home listing (NASDAQ) of Rank One Computing Corporation
Follow Rank One Computing Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:ROC
$3.52 USD -0.22 (-5.9%)
Close on Oct 30, 2026
- Day range
- $3.52 – $3.90 USDOct 30, 2026
- Volume
- 35,286 sharesOct 30, 2026
- Market cap
- $67.16M USDAt the close on Oct 30, 2026 · price × 19.08M shares outstanding
- Traded on an average day
- $118,953 USDMedian day 20,645 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ROC · Home | $3.52 USD | -0.22 (-5.9%) | 35,286 | $3.61 | $3.90 | $3.52 | $3.74 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ROC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.52 | -0.22 | -5.9% | $3.61 | $3.90 | $3.52 | 35,286 | |
| $3.74 | +0.08 | +2.2% | $3.398 | $3.76 | $3.398 | 39,939 | |
| $3.66 | +0.31 | +9.3% | $3.36 | $3.75 | $3.35 | 23,903 | |
| $3.35 | -0.10 | -2.9% | $3.44 | $3.53 | $3.35 | 6,354 | |
| $3.45 | -0.17 | -4.7% | $3.505 | $3.55 | $3.35 | 20,289 | |
| $3.62 | +0.13 | +3.7% | $3.29 | $3.69 | $3.29 | 4,800 | |
| $3.49 | -0.11 | -3.1% | $3.56 | $3.58 | $3.35 | 7,900 | |
| $3.60 | -0.02 | -0.6% | $3.56 | $3.69 | $3.56 | 5,600 | |
| $3.62 | +0.06 | +1.7% | $3.56 | $3.67 | $3.50 | 13,700 | |
| $3.56 | -0.09 | -2.5% | $3.90 | $3.90 | $3.55 | 13,400 | |
| $3.65 | -0.21 | -5.4% | $3.71 | $3.71 | $3.64 | 10,100 | |
| $3.86 | +0.04 | +1.0% | $3.60 | $3.90 | $3.60 | 21,000 | |
| $3.82 | 0.00 | 0.0% | $3.99 | $3.99 | $3.80 | 29,900 | |
| $3.82 | -0.09 | -2.3% | $3.83 | $3.98 | $3.80 | 11,100 | |
| $3.91 | +0.03 | +0.8% | $3.87 | $4.06 | $3.85 | 23,100 | |
| $3.88 | +0.33 | +9.3% | $3.69 | $3.93 | $3.60 | 39,400 | |
| $3.55 | -0.18 | -4.8% | $3.74 | $4.01 | $3.55 | 26,600 | |
| $3.73 | 0.00 | 0.0% | $3.80 | $4.15 | $3.62 | 72,300 | |
| $3.73 | -0.23 | -5.8% | $3.91 | $4.05 | $3.71 | 37,400 | |
| $3.96 | -0.13 | -3.2% | $4.10 | $4.14 | $3.95 | 12,400 | |
| $4.09 | +0.04 | +1.0% | $4.07 | $4.21 | $4.00 | 33,900 | |
| $4.05 | +0.05 | +1.2% | $4.02 | $4.20 | $3.93 | 34,700 | |
| $4.00 | +0.09 | +2.3% | $3.90 | $4.24 | $3.90 | 22,300 | |
| $3.91 | -0.31 | -7.3% | $4.22 | $4.27 | $3.91 | 66,300 | |
| $4.22 | +0.17 | +4.2% | $4.36 | $4.49 | $4.20 | 145,400 | |
| $4.05 | -0.09 | -2.2% | $4.06 | $4.20 | $4.00 | 16,600 | |
| $4.14 | -0.04 | -1.0% | $4.18 | $4.18 | $4.01 | 38,600 | |
| $4.18 | -0.07 | -1.6% | $4.25 | $4.54 | $4.12 | 14,900 | |
| $4.25 | +0.01 | +0.2% | $4.30 | $4.38 | $4.20 | 37,200 | |
| $4.24 | +0.09 | +2.2% | $4.24 | $4.35 | $4.12 | 43,900 | |
| $4.15 | -0.28 | -6.3% | $4.50 | $4.51 | $4.06 | 57,700 | |
| $4.43 | -0.03 | -0.7% | $4.40 | $4.61 | $4.37 | 19,900 | |
| $4.46 | +0.20 | +4.7% | $4.25 | $4.52 | $4.21 | 11,500 | |
| $4.26 | -0.10 | -2.3% | $4.22 | $4.30 | $4.22 | 11,600 | |
| $4.36 | +0.11 | +2.6% | $4.32 | $4.37 | $4.25 | 7,800 | |
| $4.25 | -0.05 | -1.2% | $4.23 | $4.40 | $4.00 | 40,000 | |
| $4.30 | -0.04 | -0.9% | $4.37 | $4.37 | $4.28 | 5,800 | |
| $4.34 | -0.02 | -0.5% | $4.34 | $4.42 | $4.32 | 9,300 | |
| $4.36 | +0.13 | +3.1% | $4.29 | $4.43 | $4.14 | 12,000 | |
| $4.23 | +0.08 | +1.9% | $4.16 | $4.33 | $4.16 | 12,500 | |
| $4.15 | +0.05 | +1.2% | $4.15 | $4.30 | $4.12 | 6,800 | |
| $4.10 | -0.02 | -0.5% | $4.16 | $4.27 | $4.10 | 14,700 | |
| $4.12 | -0.05 | -1.2% | $4.16 | $4.20 | $4.12 | 16,400 | |
| $4.17 | -0.13 | -3.0% | $4.34 | $4.35 | $4.13 | 9,200 | |
| $4.30 | +0.14 | +3.4% | $4.20 | $4.40 | $4.20 | 15,400 | |
| $4.16 | -0.01 | -0.2% | $4.15 | $4.34 | $4.15 | 38,800 | |
| $4.17 | +0.11 | +2.7% | $4.17 | $4.25 | $4.09 | 19,400 | |
| $4.06 | -0.06 | -1.5% | $4.125 | $4.214 | $4.05 | 25,139 | |
| $4.12 | +0.03 | +0.7% | $4.15 | $4.545 | $4.07 | 41,121 | |
| $4.09 | -0.11 | -2.6% | $4.21 | $4.37 | $4.06 | 95,400 | |
| $4.20 | -0.16 | -3.7% | $4.72 | $4.72 | $4.20 | 16,800 | |
| $4.36 | +0.03 | +0.7% | $4.38 | $4.46 | $4.34 | 9,500 | |
| $4.33 | -0.08 | -1.8% | $4.43 | $4.54 | $4.33 | 17,700 | |
| $4.41 | +0.07 | +1.6% | $4.32 | $4.52 | $4.30 | 10,800 | |
| $4.34 | -0.15 | -3.3% | $4.20 | $4.60 | $4.20 | 62,000 | |
| $4.49 | +0.20 | +4.7% | $4.29 | $4.62 | $4.29 | 44,500 | |
| $4.29 | +0.05 | +1.2% | $4.50 | $4.50 | $4.25 | 30,600 | |
| $4.24 | -0.02 | -0.5% | $4.30 | $4.425 | $4.23 | 25,442 | |
| $4.26 | -0.15 | -3.4% | $4.41 | $4.46 | $4.22 | 72,388 | |
| $4.41 | -0.50 | -10.2% | $4.98 | $5.00 | $4.37 | 67,900 | |
| $4.91 | -0.04 | -0.8% | $5.02 | $5.02 | $4.65 | 4,900 | |
| $4.95 | -0.15 | -2.9% | $5.00 | $5.16 | $4.57 | 25,000 | |
| $5.10 | +0.51 | +11.1% | $4.52 | $5.22 | $4.42 | 52,600 | |
| $4.59 | +0.17 | +3.8% | $4.38 | $4.67 | $4.38 | 5,500 | |
| $4.42 | -0.07 | -1.6% | $4.45 | $4.54 | $4.41 | 11,400 | |
| $4.49 | +0.16 | +3.7% | $4.70 | $4.72 | $4.34 | 62,300 |
- Ticker
- NASDAQ:ROC
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 15, 2026
ROC Joins the Age Verification Providers Association, Supporting Global Trade Policies for Age Assurance
Latest deck · August 2026
Investor Presentation (August 2026)
Investor deck · 27 slides
Latest news
ROC Joins the Age Verification Providers Association, Supporting Global Trade Policies for Age Assurance
Oct 15, 2026
Closed $3.86 (+1.0%) on Oct 15, 2026
ROC Launches SaaS Product, Establishes Foundation for New Recurring Revenue Opportunities for its Vision AI Portfolio
Oct 8, 2026
Closed $3.55 (-4.8%) on Oct 8, 2026
ROC Appoints Biometrics Pioneer Dr. Anil K. Jain to Board of Directors
Oct 6, 2026
Closed $3.73 (-5.8%) on Oct 6, 2026
ROC Advances to Global Leader for Age Estimation Accuracy in NIST FATE AEV
Sep 30, 2026
Closed $4.00 (+2.3%) on Sep 30, 2026
ROC Secures $64.3 Million U.S. Department of Justice Contract for Digital Evidence Technology
Sep 28, 2026
Closed $4.22 (+4.2%) on Sep 28, 2026
ROC Completes Acquisition of ZTC; Strengthening Competitive Position for ROC’s Vision AI Platform
Sep 1, 2026
Closed $4.12 (-1.2%) on Sep 1, 2026
ROC Secures Landmark Five-Year $5.1 Million Federal ABIS Contract
Aug 27, 2026
Closed $4.16 (-0.2%) on Aug 27, 2026
ROC Reports Second-Quarter 2026 Revenue Doubled Sequentially; Steady Government Contract Activity Delivers 41% YoY R&D Revenue Growth
Aug 13, 2026
Closed $4.34 (-3.3%) on Aug 14, 2026
ROC Announces Second Quarter 2026 Financial Results Release Date and Conference Call
Aug 6, 2026
Closed $4.41 (-10.2%) on Aug 7, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 27 slides · August 2026
Rank One Computing Corp dba ROC — IPO Roadshow (January 2026)
IPO roadshow · 25 slides · Jan 14, 2026
Rank One Computing Corporation on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 28 in the last 12 months · 28 in all · newest Oct 15, 2026 · oldest 2026
- Decks
- 2 decks · latest August 2026
Where Rank One Computing Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ROC · Home listing · This page | NASDAQ | United States | USD |
| BOATS:ROC | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Rank One Computing Corporation.