Roctool (ALROC)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.008 | 1.5037593985 | 0.532 | 0.7 | 0.522 | 22920 | 0.63926569 | DE |
| 4 | -0.104 | -16.149068323 | 0.644 | 0.7 | 0.475 | 14078 | 0.60667173 | DE |
| 12 | -0.44 | -44.8979591837 | 0.98 | 1.12 | 0.475 | 8145 | 0.73371013 | DE |
| 26 | -1.28 | -70.3296703297 | 1.82 | 1.83 | 0.475 | 6761 | 1.05667045 | DE |
| 52 | -2.31 | -81.0526315789 | 2.85 | 3.16 | 0.475 | 6460 | 1.5900573 | DE |
| 156 | -1.39 | -72.0207253886 | 1.93 | 5.9 | 0.475 | 12670 | 3.28424237 | DE |
| 260 | -2.48 | -82.119205298 | 3.02 | 5.9 | 0.475 | 10062 | 3.11208947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.576 | -0.1 | -14.79 | 0.65 | 0.65 | 0.5639999 | 26549 |
| 1721665800 | 0.676 | 0.15 | 28.52 | 0.59 | 0.7 | 0.59 | 76423 |
| 1721406600 | 0.526 | 0 | 0.00 | 0.526 | 0.526 | 0.526 | 0 |
| 1721320200 | 0.526 | 0.004 | 0.77 | 0.574 | 0.588 | 0.524 | 6081 |
| 1721233800 | 0.522 | -0.01 | -1.88 | 0.532 | 0.532 | 0.522 | 1632 |
| 1721147400 | 0.532 | 0.03 | 5.98 | 0.528 | 0.58 | 0.51 | 9314 |
| 1721061000 | 0.502 | -0.024 | -4.56 | 0.528 | 0.528 | 0.502 | 190 |
| 1720801800 | 0.526 | 0.037 | 7.57 | 0.489 | 0.526 | 0.485 | 578 |
| 1720715400 | 0.489 | 0.002 | 0.41 | 0.487 | 0.526 | 0.487 | 7271 |
| 1720629000 | 0.487 | 0.001 | 0.21 | 0.487 | 0.487 | 0.487 | 428 |
| 1720542600 | 0.486 | -0.054 | -10.00 | 0.5 | 0.522 | 0.475 | 8263 |
| 1720456200 | 0.54 | 0.006 | 1.12 | 0.534 | 0.54 | 0.508 | 13945 |
| 1720197000 | 0.534 | -0.016 | -2.91 | 0.55 | 0.55 | 0.534 | 1059 |
| 1720110600 | 0.55 | -0.1 | -15.38 | 0.638 | 0.642 | 0.55 | 30609 |
| 1720024200 | 0.65 | 0.072 | 12.46 | 0.578 | 0.6939999 | 0.578 | 68144 |
| 1719937800 | 0.578 | 0.048 | 9.06 | 0.53 | 0.578 | 0.53 | 423 |
| 1719851400 | 0.53 | 0.002 | 0.38 | 0.534 | 0.55 | 0.53 | 9601 |
| 1719592200 | 0.528 | -0.074 | -12.29 | 0.604 | 0.61 | 0.528 | 8843 |
| 1719505800 | 0.602 | -0.042 | -6.52 | 0.62 | 0.644 | 0.602 | 3481 |
| 1719419400 | 0.644 | 0 | 0.00 | 0.644 | 0.644 | 0.64 | 4815 |
| 1719333000 | 0.644 | -0.048 | -6.94 | 0.6919999 | 0.6919999 | 0.642 | 1070 |
| 1719246600 | 0.6919999 | -0.002 | -0.29 | 0.6919999 | 0.6919999 | 0.6919999 | 1 |
| 1718987400 | 0.6939999 | -0.006 | -0.86 | 0.7 | 0.7 | 0.64 | 3560 |
| 1718901000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.698 | 2179 |
| 1718814600 | 0.7 | -0.028 | -3.85 | 0.728 | 0.728 | 0.7 | 33 |
| 1718728200 | 0.728 | -0.002 | -0.27 | 0.73 | 0.73 | 0.658 | 6137 |
| 1718641800 | 0.73 | 0.022 | 3.11 | 0.68 | 0.73 | 0.668 | 3600 |
| 1718382600 | 0.708 | -0.044 | -5.85 | 0.752 | 0.79 | 0.68 | 21149 |
| 1718296200 | 0.752 | -0.048 | -6.00 | 0.752 | 0.8 | 0.752 | 3241 |
| 1718209800 | 0.8 | 0 | 0.00 | 0.802 | 0.802 | 0.8 | 6101 |
| 1718123400 | 0.8 | -0.08 | -9.09 | 0.8199999 | 0.834 | 0.8 | 4984 |
| 1718037000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1717777800 | 0.88 | -0.078 | -8.14 | 0.95 | 0.95 | 0.88 | 8911 |
| 1717691400 | 0.958 | 0.032 | 3.46 | 0.926 | 0.98 | 0.9 | 30693 |
| 1717605000 | 0.926 | -0.012 | -1.28 | 0.938 | 0.938 | 0.926 | 2004 |
| 1717518600 | 0.938 | -0.014 | -1.47 | 0.938 | 0.94 | 0.9 | 4508 |
| 1717432200 | 0.952 | 0.002 | 0.21 | 0.95 | 0.988 | 0.95 | 1196 |
| 1717173000 | 0.95 | -0.048 | -4.81 | 0.996 | 0.996 | 0.93 | 2536 |
| 1717086600 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 301 |
| 1717000200 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 1 |
| 1716913800 | 0.998 | 0.036 | 3.74 | 0.962 | 0.998 | 0.96 | 1588 |
| 1716827400 | 0.962 | 0.002 | 0.21 | 0.974 | 0.998 | 0.962 | 1229 |
| 1716568200 | 0.96 | -0.012 | -1.23 | 0.96 | 0.96 | 0.96 | 2001 |
| 1716481800 | 0.972 | -0.048 | -4.71 | 1.0149999 | 1.02 | 0.942 | 5555 |
| 1716395400 | 1.02 | 0 | 0.00 | 1.0149999 | 1.02 | 1.0049999 | 1201 |
| 1716309000 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 1.02 | 1360 |
| 1716222600 | 1.04 | 0.03 | 2.97 | 1.01 | 1.045 | 1.01 | 2208 |
| 1715963400 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 0.992 | 6044 |
| 1715877000 | 1.04 | 0.02 | 1.46 | 1.02 | 1.06 | 0.97 | 11698 |
| 1715790600 | 1.025 | 0.04 | 4.59 | 0.988 | 1.025 | 0.968 | 2378 |
| 1715704200 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1715617800 | 0.98 | -0.02 | -2.00 | 1.07 | 1.07 | 0.964 | 7441 |
| 1715358600 | 1 | -0.12 | -10.71 | 1.11 | 1.11 | 1 | 11335 |
| 1715272200 | 1.12 | 0.18 | 18.64 | 0.952 | 1.12 | 0.95 | 8335 |
| 1715185800 | 0.944 | 0.004 | 0.43 | 0.944 | 0.944 | 0.944 | 877 |
| 1715099400 | 0.94 | 0 | 0.00 | 0.942 | 0.996 | 0.94 | 1076 |
| 1715013000 | 0.94 | -0.052 | -5.24 | 0.99 | 0.99 | 0.94 | 17 |
| 1714753800 | 0.992 | -0.058 | -5.52 | 1.04 | 1.04 | 0.942 | 2728 |
| 1714667400 | 1.05 | 0.07 | 7.36 | 0.98 | 1.05 | 0.98 | 7335 |
| 1714494600 | 0.978 | -0.092 | -8.60 | 0.99 | 0.99 | 0.892 | 12513 |
| 1714408200 | 1.07 | -0.01 | -0.47 | 1.075 | 1.1 | 1.07 | 235 |
| 1714149000 | 1.075 | 0 | 0.47 | 1.075 | 1.075 | 1.075 | 1 |
| 1714062600 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.07 | 110 |
| 1713976200 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.1399999 | 1.075 | 1556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
