名前 | Roth CH Acquisition I Co. Unit |
ティッカー | ROCHU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 36.5 | 36.5 | 36.5 | 36.5 | 200.0 | 36.5 |
2021-02-12 | 39.33 | 39.33 | 39.33 | 39.33 | 0.0 | 39.33 |
2021-02-11 | 39.33 | 39.0 | 39.0 | 39.33 | 500.0 | 39.33 |
2021-02-10 | 34.62 | 34.62 | 34.62 | 34.62 | 0.0 | 34.62 |
2021-02-09 | 37.99 | 34.62 | 37.99 | 34.62 | 300.0 | 34.62 |
2021-02-08 | 38.9 | 32.4 | 36.0 | 38.41 | 6400.0 | 38.41 |
2021-02-05 | 36.76 | 29.07 | 29.75 | 31.76 | 2800.0 | 31.76 |
2021-02-04 | 25.75 | 24.56 | 24.56 | 24.8 | 2800.0 | 24.8 |
2021-02-03 | 19.44 | 19.44 | 19.44 | 19.44 | 0.0 | 19.44 |
2021-02-02 | 19.44 | 19.44 | 19.44 | 19.44 | 0.0 | 19.44 |
2021-02-01 | 19.44 | 19.44 | 19.44 | 19.44 | 100.0 | 19.44 |
2021-01-29 | 21.57 | 21.57 | 21.57 | 21.57 | 0.0 | 21.57 |
2021-01-28 | 23.62 | 21.57 | 23.6 | 21.57 | 1000.0 | 21.57 |
2021-01-27 | 23.5 | 22.0 | 22.5 | 23.5 | 3300.0 | 23.5 |
2021-01-26 | 24.71 | 24.71 | 24.71 | 24.71 | 200.0 | 24.71 |
2021-01-25 | 23.09 | 23.09 | 23.09 | 23.09 | 300.0 | 23.09 |
2021-01-22 | 23.42 | 22.0 | 22.29 | 23.42 | 13900.0 | 23.42 |
2021-01-21 | 23.5 | 21.0 | 21.0 | 22.75 | 4800.0 | 22.75 |
2021-01-20 | 21.01 | 20.93 | 21.0 | 20.93 | 2800.0 | 20.93 |
2021-01-19 | 21.2 | 20.6 | 20.6 | 20.9 | 3300.0 | 20.9 |
2021-01-15 | 20.75 | 20.75 | 20.75 | 20.75 | 0.0 | 20.75 |
2021-01-14 | 22.13 | 19.81 | 19.81 | 20.75 | 9000.0 | 20.75 |
2021-01-13 | 19.86 | 18.73 | 19.86 | 18.75 | 2100.0 | 18.75 |
2021-01-12 | 18.5 | 18.5 | 18.5 | 18.5 | 1500.0 | 18.5 |
2021-01-11 | 20.25 | 18.0 | 18.43 | 18.25 | 10100.0 | 18.25 |
2021-01-08 | 18.7 | 18.16 | 18.7 | 18.25 | 3000.0 | 18.25 |
2021-01-07 | 18.15 | 18.15 | 18.15 | 18.15 | 0.0 | 18.15 |
2021-01-06 | 18.35 | 18.15 | 18.35 | 18.15 | 700.0 | 18.15 |
2021-01-05 | 18.0 | 16.26 | 16.26 | 18.0 | 1900.0 | 18.0 |
2021-01-04 | 18.0 | 18.0 | 18.0 | 18.0 | 500.0 | 18.0 |
2020-12-31 | 19.87 | 19.87 | 19.87 | 19.87 | 0.0 | 19.87 |
2020-12-30 | 19.87 | 19.87 | 19.87 | 19.87 | 500.0 | 19.87 |
2020-12-29 | 18.0 | 18.0 | 18.0 | 18.0 | 300.0 | 18.0 |
2020-12-28 | 21.22 | 21.18 | 21.22 | 21.18 | 1100.0 | 21.18 |
2020-12-24 | 21.99 | 19.79 | 21.99 | 19.79 | 600.0 | 19.79 |
2020-12-23 | 18.3 | 18.3 | 18.3 | 18.3 | 700.0 | 18.3 |
2020-12-22 | 18.92 | 17.03 | 17.2 | 17.5 | 6200.0 | 17.5 |
2020-12-21 | 17.01 | 15.98 | 15.98 | 17.01 | 2300.0 | 17.01 |
2020-12-18 | 15.85 | 15.75 | 15.75 | 15.85 | 1900.0 | 15.85 |
2020-12-17 | 15.45 | 15.34 | 15.34 | 15.45 | 1000.0 | 15.45 |
2020-12-16 | 15.15 | 13.47 | 14.95 | 15.1 | 13100.0 | 15.1 |
2020-12-15 | 15.06 | 14.93 | 15.06 | 14.95 | 1500.0 | 14.95 |
2020-12-14 | 15.7 | 14.65 | 15.27 | 14.93 | 5000.0 | 14.93 |
2020-12-11 | 17.1 | 16.54 | 17.1 | 17.1 | 2600.0 | 17.1 |
2020-12-10 | 17.07 | 16.6 | 16.76 | 16.91 | 3400.0 | 16.91 |
2020-12-09 | 17.4 | 15.62 | 16.0 | 16.3 | 11300.0 | 16.3 |
2020-12-08 | 15.84 | 15.15 | 15.43 | 15.8 | 13100.0 | 15.8 |
2020-12-07 | 14.2 | 14.09 | 14.09 | 14.2 | 400.0 | 14.2 |
2020-12-04 | 14.59 | 13.94 | 13.94 | 14.59 | 8900.0 | 14.59 |
2020-12-03 | 13.55 | 13.0 | 13.0 | 13.55 | 5000.0 | 13.55 |
2020-12-02 | 12.86 | 12.25 | 12.56 | 12.85 | 2200.0 | 12.85 |
2020-12-01 | 12.73 | 12.68 | 12.68 | 12.73 | 1600.0 | 12.73 |
2020-11-30 | 13.36 | 12.55 | 12.88 | 12.64 | 6700.0 | 12.64 |
2020-11-27 | 12.55 | 11.9 | 11.9 | 12.39 | 4700.0 | 12.39 |
2020-11-25 | 11.89 | 11.61 | 11.61 | 11.89 | 2700.0 | 11.89 |
2020-11-24 | 11.88 | 11.61 | 11.61 | 11.8 | 6700.0 | 11.8 |
2020-11-23 | 11.58 | 11.44 | 11.44 | 11.58 | 5000.0 | 11.58 |
2020-11-20 | 11.65 | 11.2 | 11.5 | 11.6 | 13000.0 | 11.6 |
2020-11-19 | 11.85 | 10.84 | 11.23 | 11.69 | 4500.0 | 11.69 |
2020-11-18 | 11.88 | 11.72 | 11.72 | 11.88 | 1200.0 | 11.88 |
2020-11-17 | 11.98 | 11.64 | 11.88 | 11.64 | 11300.0 | 11.64 |
2020-11-16 | 11.99 | 11.02 | 11.6 | 11.99 | 129500.0 | 11.99 |
2020-11-13 | 11.23 | 11.23 | 11.23 | 11.23 | 400.0 | 11.23 |
2020-11-12 | 11.29 | 10.49 | 10.54 | 10.68 | 14500.0 | 10.68 |
2020-11-11 | 10.62 | 10.62 | 10.62 | 10.62 | 200.0 | 10.62 |
2020-11-10 | 10.44 | 10.44 | 10.44 | 10.44 | 200.0 | 10.44 |
2020-11-09 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 | 10.6 |
2020-11-06 | 10.6 | 10.6 | 10.6 | 10.6 | 4400.0 | 10.6 |
2020-11-05 | 10.7 | 10.65 | 10.65 | 10.65 | 10900.0 | 10.65 |
2020-11-04 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 | 10.7 |
2020-11-03 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 | 10.7 |
2020-11-02 | 10.7 | 10.49 | 10.49 | 10.7 | 12700.0 | 10.7 |
2020-10-30 | 10.45 | 10.45 | 10.45 | 10.45 | 600.0 | 10.45 |
2020-10-29 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 | 10.26 |
2020-10-28 | 10.26 | 10.26 | 10.26 | 10.26 | 1000.0 | 10.26 |
2020-10-27 | 10.51 | 10.51 | 10.51 | 10.51 | 0.0 | 10.51 |
2020-10-26 | 10.51 | 10.51 | 10.51 | 10.51 | 0.0 | 10.51 |
2020-10-23 | 10.51 | 10.51 | 10.51 | 10.51 | 100.0 | 10.51 |
2020-10-22 | 10.63 | 10.63 | 10.63 | 10.63 | 0.0 | 10.63 |
2020-10-21 | 10.63 | 10.63 | 10.63 | 10.63 | 0.0 | 10.63 |
2020-10-20 | 10.63 | 10.63 | 10.63 | 10.63 | 9000.0 | 10.63 |
2020-10-19 | 10.65 | 10.65 | 10.65 | 10.65 | 100.0 | 10.65 |
2020-10-16 | 10.65 | 10.65 | 10.65 | 10.65 | 100.0 | 10.65 |
2020-10-15 | 10.65 | 10.65 | 10.65 | 10.65 | 300.0 | 10.65 |
2020-10-14 | 10.53 | 10.53 | 10.53 | 10.53 | 0.0 | 10.53 |
2020-10-13 | 10.53 | 10.53 | 10.53 | 10.53 | 0.0 | 10.53 |
2020-10-12 | 10.53 | 10.53 | 10.53 | 10.53 | 0.0 | 10.53 |
2020-10-09 | 10.53 | 10.53 | 10.53 | 10.53 | 0.0 | 10.53 |
2020-10-08 | 10.53 | 10.53 | 10.53 | 10.53 | 0.0 | 10.53 |
2020-10-07 | 10.53 | 10.53 | 10.53 | 10.53 | 0.0 | 10.53 |
2020-10-06 | 10.53 | 10.53 | 10.53 | 10.53 | 3900.0 | 10.53 |
2020-10-05 | 10.53 | 10.53 | 10.53 | 10.53 | 5000.0 | 10.53 |
2020-10-02 | 10.53 | 10.49 | 10.51 | 10.53 | 36800.0 | 10.53 |
2020-10-01 | 10.65 | 10.65 | 10.65 | 10.65 | 10000.0 | 10.65 |
2020-09-30 | 10.66 | 10.61 | 10.65 | 10.66 | 12500.0 | 10.66 |
2020-09-29 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 | 10.65 |
2020-09-28 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 | 10.65 |
2020-09-25 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 | 10.65 |
2020-09-24 | 10.65 | 10.15 | 10.15 | 10.65 | 6300.0 | 10.65 |
2020-09-23 | 10.64 | 10.6 | 10.6 | 10.64 | 900.0 | 10.64 |
2020-09-22 | 10.65 | 10.6 | 10.65 | 10.6 | 7700.0 | 10.6 |
2020-09-21 | 10.66 | 10.6 | 10.65 | 10.6 | 3000.0 | 10.6 |
2020-09-18 | 10.7 | 10.7 | 10.7 | 10.7 | 10000.0 | 10.7 |
2020-09-17 | 10.68 | 10.68 | 10.68 | 10.68 | 200.0 | 10.68 |
2020-09-16 | 10.65 | 10.62 | 10.65 | 10.65 | 5500.0 | 10.65 |
2020-09-15 | 10.65 | 10.6 | 10.65 | 10.6 | 3500.0 | 10.6 |
2020-09-14 | 10.62 | 10.6 | 10.6 | 10.62 | 800.0 | 10.62 |
2020-09-11 | 10.7 | 10.55 | 10.6 | 10.65 | 93200.0 | 10.65 |
2020-09-10 | 10.55 | 10.54 | 10.55 | 10.55 | 28500.0 | 10.55 |
2020-09-09 | 10.55 | 10.5 | 10.52 | 10.51 | 7000.0 | 10.51 |
2020-09-08 | 10.5 | 10.45 | 10.5 | 10.45 | 30100.0 | 10.45 |
2020-09-04 | 10.5 | 10.31 | 10.5 | 10.5 | 24500.0 | 10.5 |
2020-09-03 | 10.6 | 10.48 | 10.5 | 10.5 | 57300.0 | 10.5 |
2020-09-02 | 10.5 | 10.49 | 10.5 | 10.5 | 12600.0 | 10.5 |
2020-09-01 | 10.5 | 10.15 | 10.15 | 10.5 | 1300.0 | 10.5 |
2020-08-31 | 10.5 | 10.45 | 10.5 | 10.45 | 1400.0 | 10.45 |
2020-08-28 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 | 10.35 |
2020-08-27 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 | 10.35 |
2020-08-26 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 | 10.35 |
2020-08-25 | 10.35 | 10.31 | 10.31 | 10.35 | 1300.0 | 10.35 |
2020-08-24 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 | 10.59 |
2020-08-21 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 | 10.59 |
2020-08-20 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 | 10.59 |
2020-08-19 | 10.59 | 10.59 | 10.59 | 10.59 | 800.0 | 10.59 |
2020-08-18 | 10.54 | 10.54 | 10.54 | 10.54 | 0.0 | 10.54 |
2020-08-17 | 10.54 | 10.54 | 10.54 | 10.54 | 0.0 | 10.54 |
2020-08-14 | 10.54 | 10.54 | 10.54 | 10.54 | 0.0 | 10.54 |
2020-08-13 | 10.54 | 10.54 | 10.54 | 10.54 | 1400.0 | 10.54 |
2020-08-12 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 | 10.55 |
2020-08-11 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 | 10.55 |
2020-08-10 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 | 10.55 |
2020-08-07 | 10.55 | 10.55 | 10.55 | 10.55 | 100.0 | 10.55 |
2020-08-06 | 10.6 | 10.6 | 10.6 | 10.6 | 100.0 | 10.6 |
2020-08-05 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 | 10.6 |
2020-08-04 | 10.6 | 10.35 | 10.35 | 10.6 | 200.0 | 10.6 |
2020-08-03 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 | 10.3 |
2020-07-31 | 10.5 | 10.3 | 10.5 | 10.3 | 7100.0 | 10.3 |
2020-07-30 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 | 10.44 |
2020-07-29 | 10.57 | 10.43 | 10.57 | 10.44 | 25800.0 | 10.44 |
2020-07-28 | 10.71 | 10.71 | 10.71 | 10.71 | 0.0 | 10.71 |
2020-07-27 | 10.71 | 10.7 | 10.7 | 10.71 | 4000.0 | 10.71 |
2020-07-24 | 10.69 | 10.69 | 10.69 | 10.69 | 0.0 | 10.69 |
2020-07-23 | 10.71 | 10.5 | 10.5 | 10.69 | 1900.0 | 10.69 |
2020-07-22 | 10.71 | 10.45 | 10.54 | 10.45 | 2000.0 | 10.45 |
2020-07-21 | 10.47 | 10.42 | 10.44 | 10.47 | 13200.0 | 10.47 |
2020-07-20 | 10.44 | 10.35 | 10.35 | 10.44 | 18800.0 | 10.44 |
2020-07-17 | 10.28 | 10.28 | 10.28 | 10.28 | 5000.0 | 10.28 |
2020-07-16 | 10.29 | 10.25 | 10.26 | 10.28 | 1700.0 | 10.28 |
2020-07-15 | 10.25 | 10.25 | 10.25 | 10.25 | 1000.0 | 10.25 |
2020-07-14 | 10.26 | 10.26 | 10.26 | 10.26 | 100.0 | 10.26 |
2020-07-13 | 10.4 | 10.2 | 10.2 | 10.35 | 73100.0 | 10.35 |
2020-07-10 | 10.25 | 10.1 | 10.25 | 10.11 | 12900.0 | 10.11 |
2020-07-09 | 10.31 | 10.2 | 10.31 | 10.2 | 1600.0 | 10.2 |
2020-07-08 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-07-07 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-07-06 | 10.2 | 10.14 | 10.2 | 10.15 | 1000.0 | 10.15 |
2020-07-02 | 10.2 | 10.2 | 10.2 | 10.2 | 10000.0 | 10.2 |
2020-07-01 | 10.2 | 10.2 | 10.2 | 10.2 | 200.0 | 10.2 |
2020-06-30 | 10.25 | 10.05 | 10.25 | 10.05 | 16800.0 | 10.05 |
2020-06-29 | 10.16 | 10.15 | 10.16 | 10.15 | 600.0 | 10.15 |
2020-06-26 | 10.18 | 10.1 | 10.18 | 10.1 | 3800.0 | 10.1 |
2020-06-25 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-06-24 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-06-23 | 10.25 | 10.07 | 10.15 | 10.1 | 27800.0 | 10.1 |
2020-06-22 | 10.01 | 10.0 | 10.01 | 10.0 | 400.0 | 10.0 |
2020-06-19 | 10.02 | 10.02 | 10.02 | 10.02 | 300.0 | 10.02 |
2020-06-18 | 10.0 | 10.0 | 10.0 | 10.0 | 100.0 | 10.0 |
2020-06-17 | 10.09 | 10.0 | 10.09 | 10.0 | 300.0 | 10.0 |
2020-06-16 | 10.0 | 10.0 | 10.0 | 10.0 | 1800.0 | 10.0 |
2020-06-15 | 9.98 | 9.98 | 9.98 | 9.98 | 100.0 | 9.98 |
2020-06-12 | 10.02 | 9.98 | 10.02 | 9.98 | 1300.0 | 9.98 |
2020-06-11 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-06-10 | 10.05 | 9.98 | 9.98 | 10.05 | 2600.0 | 10.05 |
2020-06-09 | 10.03 | 10.03 | 10.03 | 10.03 | 800.0 | 10.03 |
2020-06-08 | 10.03 | 10.02 | 10.03 | 10.02 | 2400.0 | 10.02 |
2020-06-05 | 9.98 | 9.98 | 9.98 | 9.98 | 1400.0 | 9.98 |
2020-06-04 | 10.02 | 9.97 | 10.02 | 9.98 | 16500.0 | 9.98 |
2020-06-03 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-06-02 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-06-01 | 10.05 | 10.05 | 10.05 | 10.05 | 500.0 | 10.05 |
2020-05-29 | 10.05 | 10.01 | 10.05 | 10.05 | 12300.0 | 10.05 |
2020-05-28 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
2020-05-27 | 10.05 | 9.98 | 10.05 | 9.98 | 4400.0 | 9.98 |
2020-05-26 | 10.02 | 10.02 | 10.02 | 10.02 | 700.0 | 10.02 |
2020-05-22 | 10.05 | 10.0 | 10.0 | 10.05 | 1600.0 | 10.05 |
2020-05-21 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-05-20 | 10.0 | 9.95 | 9.96 | 9.95 | 11000.0 | 9.95 |
2020-05-19 | 10.0 | 9.98 | 9.98 | 10.0 | 103700.0 | 10.0 |
2020-05-18 | 10.0 | 9.95 | 9.95 | 9.99 | 106500.0 | 9.99 |
2020-05-15 | 9.95 | 9.95 | 9.95 | 9.95 | 5000.0 | 9.95 |
2020-05-14 | 9.95 | 9.95 | 9.95 | 9.95 | 2500.0 | 9.95 |
2020-05-13 | 9.99 | 9.95 | 9.98 | 9.95 | 22500.0 | 9.95 |
2020-05-12 | 10.0 | 9.97 | 9.97 | 9.99 | 86800.0 | 9.99 |
2020-05-11 | 9.98 | 9.96 | 9.98 | 9.97 | 18200.0 | 9.97 |
2020-05-08 | 9.98 | 9.95 | 9.98 | 9.95 | 24000.0 | 9.95 |
2020-05-07 | 9.96 | 9.95 | 9.96 | 9.95 | 1800.0 | 9.95 |
2020-05-06 | 9.95 | 9.91 | 9.95 | 9.95 | 70600.0 | 9.95 |
2020-05-05 | 9.98 | 9.89 | 9.95 | 9.94 | 3093100.0 | 9.94 |