MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EROK — EagleRock Land, LLC
NYSEEagleRock Land, LLC
$21.37
+0.14(+0.66%)
- O
- 21.43
- H
- 21.88
- L
- 21.21
- V
- 295.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.37
Period Return-2.15%
Period High$27.42
Period Low$19.75
Avg Daily Volume290.4K
Total Trading Days98
EROK — Historical OHLCV Price & Volume Table
May 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.43 | $21.88 | $21.21 | $21.37 | +$0.14 | +0.66% | 295,837 | $21.46 | $21.21 $21.88 |
| Oct 1, 2026 | $20.65 | $21.90 | $20.65 | $21.23 | +$0.43 | +2.07% | 386,696 | $21.38 | $20.65 $21.90 |
| Sep 30, 2026 | $20.61 | $21.41 | $20.10 | $20.80 | +$0.53 | +2.61% | 330,592 | $20.92 | $20.10 $21.41 |
| Sep 29, 2026 | $21.25 | $21.49 | $20.10 | $20.27 | $-1.12 | -5.24% | 346,589 | $20.53 | $20.10 $21.49 |
| Sep 28, 2026 | $21.96 | $22.06 | $21.35 | $21.39 | $-0.18 | -0.83% | 230,063 | $21.58 | $21.35 $22.06 |
| Sep 25, 2026 | $21.97 | $22.13 | $21.32 | $21.57 | $-0.44 | -2.00% | 161,395 | $21.74 | $21.32 $22.13 |
| Sep 24, 2026 | $22.29 | $22.65 | $21.62 | $22.01 | $-0.08 | -0.36% | 128,484 | $22.06 | $21.62 $22.65 |
| Sep 23, 2026 | $22.62 | $22.82 | $22.00 | $22.09 | $-0.23 | -1.03% | 171,218 | $22.23 | $22.00 $22.82 |
| Sep 22, 2026 | $23.29 | $23.84 | $22.19 | $22.32 | $-1.30 | -5.50% | 237,243 | $22.60 | $22.19 $23.84 |
| Sep 21, 2026 | $23.72 | $24.46 | $23.04 | $23.62 | $-0.03 | -0.13% | 127,579 | $23.48 | $23.04 $24.46 |
| Sep 18, 2026 | $23.92 | $24.01 | $23.56 | $23.65 | $-0.16 | -0.67% | 78,041 | $23.77 | $23.56 $24.01 |
| Sep 17, 2026 | $23.81 | $24.27 | $23.70 | $23.81 | $-0.08 | -0.33% | 75,512 | $23.82 | $23.70 $24.27 |
| Sep 16, 2026 | $24.35 | $24.41 | $23.66 | $23.89 | $-0.51 | -2.09% | 95,189 | $23.98 | $23.66 $24.41 |
| Sep 15, 2026 | $23.95 | $24.56 | $23.95 | $24.40 | +$0.40 | +1.67% | 48,389 | $24.38 | $23.95 $24.56 |
| Sep 14, 2026 | $25.11 | $25.71 | $23.95 | $24.00 | $-1.30 | -5.14% | 91,482 | $24.32 | $23.95 $25.71 |
| Sep 11, 2026 | $25.14 | $25.75 | $25.00 | $25.30 | $-0.14 | -0.55% | 113,281 | $25.32 | $25.00 $25.75 |
| Sep 10, 2026 | $26.55 | $26.56 | $25.29 | $25.44 | $-0.77 | -2.94% | 200,906 | $25.75 | $25.29 $26.56 |
| Sep 9, 2026 | $26.37 | $26.58 | $25.80 | $26.21 | $-0.05 | -0.19% | 97,015 | $26.16 | $25.80 $26.58 |
| Sep 8, 2026 | $26.12 | $26.53 | $25.92 | $26.26 | +$0.41 | +1.59% | 174,630 | $26.27 | $25.92 $26.53 |
| Sep 4, 2026 | $25.79 | $26.05 | $25.41 | $25.85 | +$0.04 | +0.15% | 122,168 | $25.76 | $25.41 $26.05 |
| Sep 3, 2026 | $25.67 | $26.10 | $25.41 | $25.81 | +$0.16 | +0.62% | 131,967 | $25.78 | $25.41 $26.10 |
| Sep 2, 2026 | $25.19 | $25.81 | $24.97 | $25.65 | +$0.42 | +1.66% | 138,843 | $25.51 | $24.97 $25.81 |
| Sep 1, 2026 | $25.72 | $25.72 | $24.71 | $25.23 | $-0.17 | -0.67% | 91,039 | $25.10 | $24.71 $25.72 |
| Aug 31, 2026 | $24.92 | $25.54 | $24.41 | $25.40 | +$0.77 | +3.13% | 133,719 | $25.17 | $24.41 $25.54 |
| Aug 28, 2026 | $24.90 | $25.63 | $24.44 | $24.63 | $-0.11 | -0.44% | 101,509 | $24.89 | $24.44 $25.63 |
| Aug 27, 2026 | $24.49 | $24.90 | $24.21 | $24.74 | +$0.15 | +0.61% | 76,849 | $24.65 | $24.21 $24.90 |
| Aug 26, 2026 | $25.30 | $25.64 | $24.42 | $24.59 | $-0.86 | -3.38% | 112,110 | $24.87 | $24.42 $25.64 |
| Aug 25, 2026 | $25.74 | $26.12 | $25.22 | $25.45 | $-0.44 | -1.70% | 78,066 | $25.58 | $25.22 $26.12 |
| Aug 24, 2026 | $26.80 | $27.16 | $25.50 | $25.89 | $-0.71 | -2.67% | 108,891 | $26.04 | $25.50 $27.16 |
| Aug 21, 2026 | $26.52 | $27.42 | $26.52 | $26.60 | +$0.44 | +1.68% | 164,470 | $26.89 | $26.52 $27.42 |