RCKB

Historical Stock Prices

$13.46
*  
0.04
 negative 
0.3%
Get RCKB Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.39 13.52 13.39 13.46 42,406
04/16/2014 13.53 13.53 13.29 13.42 37,620
04/15/2014 13.4 13.46 13.18 13.44 55,093
04/14/2014 13.37 13.5399 13.26 13.39 67,297
04/11/2014 13.33 13.39 13.19 13.29 71,142
04/10/2014 13.54 13.7 13.23 13.4 97,897
04/09/2014 13.55 13.61 13.39 13.6 97,897
04/08/2014 13.5 13.7 13.5 13.52 61,804
04/07/2014 13.56 13.59 13.4052 13.53 61,704
04/04/2014 13.89 13.89 13.57 13.59 105,138
04/03/2014 13.87 13.88 13.7 13.82 69,812
04/02/2014 13.73 13.83 13.57 13.81 58,669
04/01/2014 13.56 13.75 13.52 13.73 83,526
03/31/2014 13.56 13.73 13.56 13.59 74,092
03/28/2014 13.5 13.77 13.36 13.53 77,942
03/27/2014 13.5 13.56 13.43 13.52 72,598
03/26/2014 13.84 13.85 13.48 13.54 66,921
03/25/2014 13.85 13.94 13.73 13.79 63,845
03/24/2014 13.84 13.93 13.66 13.82 66,506
03/21/2014 13.9 13.94 13.75 13.87 134,806
03/20/2014 13.73 13.89 13.6 13.84 58,446
03/19/2014 13.78 13.82 13.56 13.79 171,467
03/18/2014 13.64 13.81 13.62 13.79 126,595
03/17/2014 13.75 13.84 13.68 13.74 35,668
03/14/2014 13.68 13.77 13.58 13.73 59,042
03/13/2014 13.7 13.89 13.67 13.73 107,626
03/12/2014 13.72 13.77 13.63 13.67 153,182
03/11/2014 13.88 13.9 13.73 13.76 84,035
03/10/2014 13.86 13.93 13.83 13.92 46,132
03/07/2014 13.86 13.93 13.76 13.93 100,431
03/06/2014 13.64 13.87 13.6 13.78 65,929
03/05/2014 13.4 13.68 13.26 13.66 152,210
03/04/2014 13.31 13.55 13.2325 13.45 139,683
03/03/2014 13.08 13.32 13.08 13.17 79,153
02/28/2014 13.22 13.37 13.12 13.17 143,244
02/27/2014 13.08 13.26 12.95 13.17 61,983
02/26/2014 13.09 13.21 13 13.08 56,998
02/25/2014 13.2 13.26 13.04 13.11 73,127
02/24/2014 13.13 13.34 13.09 13.21 91,736
02/21/2014 13.23 13.26 13.11 13.15 75,212
02/20/2014 13.1 13.17 12.98 13.14 228,730
02/19/2014 13.02 13.24 13 13.06 211,939
02/18/2014 13.05 13.11 13 13.08 154,938
02/14/2014 12.56 13.06 12.56 13.02 51,532
02/13/2014 12.93 13.06 12.89 12.96 117,621
02/12/2014 13.15 13.15 12.97 12.99 131,982
02/11/2014 13.12 13.25 13.06 13.09 170,522
02/10/2014 13 13.09 12.86 13.05 128,565
02/07/2014 13.04 13.18 12.86 12.95 126,057
02/06/2014 13.05 13.25 13 13.04 127,253
02/05/2014 13.09 13.19 12.96 13 219,580
02/04/2014 13 13.1 12.98 13 122,761
02/03/2014 13.25 13.36 12.95 12.97 175,366
01/31/2014 13.19 13.39 13.19 13.28 179,523
01/30/2014 13.25 13.44 13.11 13.35 173,763
01/29/2014 13.69 13.695 13.16 13.26 213,590
01/28/2014 13.88 13.99 13.66 13.71 169,071
01/27/2014 14.23 14.3 14 14 126,668
01/24/2014 14.38 14.38 14.15 14.24 85,909
01/23/2014 14.44 14.44 14.15 14.39 73,813
01/22/2014 14.57 14.57 14.46 14.46 42,357
01/21/2014 14.31 14.63 14.23 14.61 98,756
01/17/2014 14.3 14.34 14.18 14.19 46,313
01/16/2014 14.3 14.32 14.11 14.25 74,853
01/15/2014 14.36 14.41 14.17 14.23 196,371
01/14/2014 14.38 14.46 14.26 14.35 108,741
01/13/2014 14.36 14.41 14.14 14.3 113,432
01/10/2014 14.38 14.38 14.25 14.31 47,549
01/09/2014 14.26 14.37 14.25 14.32 137,091
01/08/2014 14.27 14.27 14.09 14.2 91,157
01/07/2014 14.34 14.34 14.01 14.27 105,732
01/06/2014 14.29 14.29 14.08 14.25 112,276
01/03/2014 14.05 14.16 14.01 14.11 72,268
01/02/2014 14.18 14.18 14 14.06 66,676
12/31/2013 14.2 14.26 14.17 14.21 73,457
12/30/2013 14.43 14.46 14.14 14.17 40,426
12/27/2013 14.59 14.59 14.3 14.48 99,504
12/26/2013 14.5 14.69 14.5 14.54 69,783
12/24/2013 14.61 14.7 14.44 14.49 38,575
12/23/2013 14.33 14.62 14.25 14.53 70,718
12/20/2013 14.17 14.48 14.12 14.39 386,969
12/19/2013 14.17 14.17 14 14.12 79,139
12/18/2013 14.12 14.21 14.03 14.19 144,257
12/17/2013 14.18 14.18 13.99 14.07 91,248
12/16/2013 14.2 14.2 14.09 14.19 69,620
12/13/2013 14.22 14.24 14.06 14.19 69,340
12/12/2013 14.15 14.32 14.02 14.16 84,544
12/11/2013 14.22 14.32 14.09 14.19 106,536
12/10/2013 14.4 14.4 14.12 14.25 107,635
12/09/2013 14.56 14.56 14.35 14.4 102,295
12/06/2013 14.63 14.73 14.53 14.58 75,114
12/05/2013 14.57 14.65 14.5 14.54 82,347
12/04/2013 14.45 14.64 14.3523 14.59 165,447
12/03/2013 14.69 14.75 14.47 14.5 114,606
12/02/2013 14.96 15.02 14.65 14.66 112,222
11/29/2013 14.69 15.06 14.58 14.92 94,661
11/27/2013 14.52 14.75 14.45 14.61 463,536
11/26/2013 14.48 14.6671 14.42 14.56 219,577
11/25/2013 14.92 14.94 14.45 14.5 197,373
11/22/2013 15.19 15.19 14.65 14.7 241,542
11/21/2013 15.29 15.3 15.03 15.14 159,921
11/20/2013 14.88 15.42 14.82 15.21 300,271
11/19/2013 14.1 14.98 14.05 14.76 300,995
11/18/2013 13.64 13.89 13.63 13.81 179,666
11/15/2013 13.76 13.76 13.33 13.62 306,085
11/14/2013 13.65 13.7 13.53 13.62 25,004
11/13/2013 13.5 13.68 13.5 13.67 38,362
11/12/2013 13.73 13.73 13.49 13.54 117,902
11/11/2013 13.69 13.8 13.555 13.73 72,145
11/08/2013 13.36 13.92 13.36 13.74 85,441
11/07/2013 13.3 13.46 13.2054 13.37 122,360
11/06/2013 13.2 13.31 13.14 13.3 122,960
11/05/2013 13.23 13.285 13.12 13.17 145,494
11/04/2013 13.09 13.3 13.04 13.27 115,382
11/01/2013 13.1 13.14 12.95 13.01 90,611
10/31/2013 13.2 13.25 13 13.14 82,722
10/30/2013 13.24 13.3 13.13 13.18 113,027
10/29/2013 13.26 13.3 13.14 13.2 66,508
10/28/2013 13.15 13.29 13.15 13.25 102,382
10/25/2013 13.17 13.18 13 13.14 86,525
10/24/2013 12.93 13.09 12.93 13.04 115,803
10/23/2013 12.99 13.14 12.99 13.09 62,954
10/22/2013 13.02 13.08 12.9818 13.06 57,204
10/21/2013 13.05 13.0997 12.95 13.02 65,798
10/18/2013 13.17 13.17 12.97 13.08 77,849
10/17/2013 12.93 13.17 12.93 13.1 163,451
10/16/2013 13 13.06 12.94 12.98 110,831
10/15/2013 12.92 13 12.9 12.94 78,829
10/14/2013 12.98 13 12.9 12.94 152,648
10/11/2013 12.89 13.01 12.89 13 187,924
10/10/2013 12.96 12.99 12.9352 12.95 145,991
10/09/2013 12.88 12.9 12.77 12.84 124,775
10/08/2013 12.801 12.97 12.79 12.89 62,439
10/07/2013 12.89 12.96 12.84 12.85 78,059
10/04/2013 12.78 13.1 12.74 12.94 493,435
10/03/2013 12.83 12.83 12.68 12.82 404,437
10/02/2013 12.84 12.93 12.74 12.81 144,022
10/01/2013 13.02 13.17 12.86 12.92 292,356
09/30/2013 12.92 13.03 12.83 13 341,600
09/27/2013 12.93 13.08 12.93 12.99 153,132
09/26/2013 13 13.08 12.95 13.01 74,286
09/25/2013 13.2 13.27 12.99 13.04 91,905
09/24/2013 13.29 13.44 13.04 13.36 82,480
09/23/2013 13.13 13.47 13.13 13.31 66,108
09/20/2013 13.14 13.2 12.97 13.19 206,668
09/19/2013 13.08 13.14 12.9 13.11 137,773
09/18/2013 13.05 13.15 13 13.09 140,801
09/17/2013 13.13 13.13 13.04 13.05 67,686
09/16/2013 13.2 13.2 13.05 13.14 50,653
09/13/2013 13.2 13.24 13.08 13.19 25,983
09/12/2013 13.18 13.23 13.06 13.17 31,944
09/11/2013 13.18 13.235 13.01 13.18 21,908
09/10/2013 13.18 13.2 13.09 13.2 48,815
09/09/2013 13.18 13.19 13.02 13.12 23,402
09/06/2013 13.12 13.24 12.95 13.16 31,365
09/05/2013 13.14 13.23 13.01 13.06 16,183
09/04/2013 13.09 13.25 13.03 13.11 52,234
09/03/2013 13.19 13.3 13 13.17 45,470
08/30/2013 13.14 13.22 12.98 13.05 73,002
08/29/2013 13.09 13.25 13.05 13.19 43,501
08/28/2013 13.03 13.065 12.95 13.01 54,406
08/27/2013 13.06 13.14 13 13.05 101,435
08/26/2013 13.24 13.25 13.13 13.17 28,590
08/23/2013 13.18 13.25 13.05 13.25 42,431
08/22/2013 13.1 13.19 13.05 13.19 30,823
08/21/2013 13.22 13.22 12.96 12.99 40,663
08/20/2013 13.04 13.25 13.04 13.21 33,665
08/19/2013 13.35 13.35 13.05 13.06 17,581
08/16/2013 12.98 13.38 12.98 13.33 126,035
08/15/2013 12.96 13.08 12.96 13.05 51,882
08/14/2013 13.146 13.17 13.03 13.07 19,336
08/13/2013 13.15 13.19 13.05 13.14 16,187
08/12/2013 13.12 13.25 13.06 13.18 20,931
08/09/2013 13.07 13.19 13.05 13.16 19,600
08/08/2013 13.11 13.14 13.06 13.13 17,825
08/07/2013 13.14 13.16 13.02 13.1 17,258
08/06/2013 13.33 13.385 13.03 13.15 45,038
08/05/2013 13.25 13.35 13.14 13.3 68,861
08/02/2013 13.01 13.25 13.01 13.24 30,406
08/01/2013 13.19 13.23 13.027 13.08 34,953
07/31/2013 13.13 13.25 13.06 13.1 37,605
07/30/2013 13.13 13.19 13.03 13.06 42,326
07/29/2013 13.19 13.2 13.01 13.1 32,423
07/26/2013 12.95 13.29 12.95 13.19 79,458
07/25/2013 13.12 13.34 13.12 13.23 44,149
07/24/2013 13.27 13.36 13.15 13.24 52,538
07/23/2013 13.37 13.37 13.2 13.25 56,668
07/22/2013 13.32 13.4 13.07 13.35 92,310
07/19/2013 13.39 13.4899 13.33 13.39 66,727
07/18/2013 13.3 13.47 13.3 13.41 48,314
07/17/2013 13.26 13.35 13.21 13.25 68,868
07/16/2013 13.35 13.45 13.28 13.3 69,898
07/15/2013 13.41 13.5 13.33 13.38 41,448
07/12/2013 13.21 13.41 13.21 13.4 35,200
07/11/2013 13.43 13.44 13.24 13.26 59,065
07/10/2013 13.3 13.389 13.24 13.3 40,201
07/09/2013 13.32 13.45 13.23 13.29 74,951
07/08/2013 13.25 13.35 13.25 13.32 45,766
07/05/2013 13.28 13.28 13.12 13.28 66,959
07/03/2013 13.08 13.15 13.06 13.08 16,225
07/02/2013 13.08 13.22 13.05 13.11 40,787
07/01/2013 13.15 13.25 13.05 13.05 41,810
06/28/2013 13.1 13.19 13.028 13.08 311,266
06/27/2013 13.14 13.25 13.01 13.09 64,656
06/26/2013 13.1 13.1 12.98 13.05 72,689
06/25/2013 13.13 13.13 13.01 13.02 74,134
06/24/2013 13.18 13.24 13.04 13.06 58,817
06/21/2013 13.2 13.27 13.01 13.25 137,961
06/20/2013 13.04 13.2 13.01 13.14 49,653
06/19/2013 13.36 13.36 13.11 13.13 34,361
06/18/2013 13.2 13.39 13.2 13.33 97,498
06/17/2013 13.21 13.31 13.05 13.15 49,484
06/14/2013 13.31 13.31 13.03 13.1 36,694
06/13/2013 13.01 13.32 13.01 13.31 34,719
06/12/2013 13.24 13.27 12.98 13.04 65,519
06/11/2013 13.23 13.33 13.13 13.16 28,173
06/10/2013 13.36 13.42 13.281 13.42 32,402
06/07/2013 13.39 13.4 13.27 13.36 35,303
06/06/2013 13.22 13.345 13.09 13.29 53,981
06/05/2013 13.23 13.3 13.1 13.18 330,417
06/04/2013 13.22 13.31 13.04 13.2 76,231
06/03/2013 13.03 13.2 13.01 13.18 162,461
05/31/2013 13.04 13.14 13.01 13.04 68,760
05/30/2013 13.05 13.15 13 13.13 54,121
05/29/2013 13.15 13.16 12.88 12.98 134,310
05/28/2013 13.3 13.34 13.03 13.24 368,147
05/24/2013 13.18 13.2 13.08 13.16 24,669
05/23/2013 13.2 13.25 13.09 13.19 59,625
05/22/2013 13.5 13.54 13.15 13.24 70,034
05/21/2013 13.33 13.5 13.23 13.45 47,483
05/20/2013 13.22 13.44 13.2 13.29 477,433
05/17/2013 13.27 13.27 13.12 13.21 58,080
05/16/2013 13.33 13.34 13.21 13.27 15,991
05/15/2013 13.2 13.42 13.06 13.4 31,614
05/14/2013 13.07 13.26 13.0501 13.21 38,211
05/13/2013 13.08 13.08 12.92 13.02 48,336
05/10/2013 13.12 13.165 13.05 13.06 29,226
05/09/2013 13.09 13.17 13.02 13.07 38,591
05/08/2013 13.2 13.24 12.95 13.14 91,740
05/07/2013 13.14 13.25 13.07 13.21 41,753
05/06/2013 13 13.23 12.96 13.08 66,329
05/03/2013 12.98 13.09 12.94 13.05 63,060
05/02/2013 12.65 12.87 12.64 12.84 62,763
05/01/2013 13.01 13.01 12.61 12.64 107,764
04/30/2013 13.07 13.07 12.85 13 318,899
04/29/2013 13.03 13.05 12.91 13.05 45,280
04/26/2013 12.89 13 12.83 13 183,548
04/25/2013 13.01 13.03 12.7 12.73 63,567
04/24/2013 12.98 13.03 12.92 13.03 51,650
04/23/2013 12.84 13 12.84 12.99 65,397
04/22/2013 12.97 12.97 12.58 12.74 54,471
04/19/2013 12.93 13 12.77 12.99 68,979
04/18/2013 12.59 13.03 12.5 12.97 103,435
04/17/2013 12.6 12.89 12.27 12.54 68,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?