Historical Stock Prices

RKT 
$55.87
*  
0.18
0.32%
Get RKT Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading RKT now
Exchange: NYSE
Industry: Consumer Durables
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 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 56.83 56.93 55.6 55.87 913,800
11/20/2014 55.5 56.23 55.45 56.05 721,041
11/19/2014 55.76 56.2 55.04 55.9 1,041,710
11/18/2014 56 56.13 55.46 55.96 1,447,910
11/17/2014 55.73 56.15 55.39 55.85 989,759
11/14/2014 55.94 56.02 55.16 55.6 689,179
11/13/2014 55.93 56.17 55.81 55.87 923,531
11/12/2014 55.85 56.25 55.46 55.94 1,267,871
11/11/2014 56.2 56.25 55.74 55.99 1,386,601
11/10/2014 55.43 56.14 55.22 56.09 917,531
11/07/2014 54.87 55.72 54.77 55.43 1,180,230
11/06/2014 54.35 54.95 54.03 54.87 1,031,386
11/05/2014 54.4 54.6 53.79 54.14 1,311,361
11/04/2014 52.34 54.98 52.06 54.24 3,009,322
11/03/2014 51.2 51.55 50.61 51.51 1,457,923
10/31/2014 51.31 51.38 50.45 51.15 969,546
10/30/2014 49.21 51.91 48.9401 50.54 1,269,443
10/29/2014 50.25 50.25 48.65 49.39 941,904
10/28/2014 49.76 50.32 49.54 50.26 789,810
10/27/2014 50.37 50.37 48.75 49.39 1,028,891
10/24/2014 50.07 50.6 49.38 50.49 549,427
10/23/2014 49.88 50.77 49.6 49.97 780,119
10/22/2014 51.1 51.33 49.12 49.18 836,033
10/21/2014 48.69 51 48.23 50.82 1,833,304
10/20/2014 47 48.5 47 48.47 1,165,778
10/17/2014 46.53 47.41 46.3 47.17 1,324,932
10/16/2014 44.46 46.2 44.36 46.01 1,302,036
10/15/2014 43.53 45.34 43.315 45.14 1,726,569
10/14/2014 44.78 45.1299 43.8 44.02 1,394,876
10/13/2014 45.56 46.07 44.461 44.48 932,428
10/10/2014 46.76 47.11 45.54 45.54 1,057,777
10/09/2014 47.57 47.92 46.61 46.7 695,831
10/08/2014 47.19 47.76 46.45 47.73 782,403
10/07/2014 48.24 48.62 47.07 47.09 985,892
10/06/2014 47.78 48.06 47.58 47.75 1,094,549
10/03/2014 46.66 47.8 46.625 47.72 1,077,663
10/02/2014 46.61 46.81 45.84 46.3 902,356
10/01/2014 47.47 47.47 46.36 46.61 1,663,838
09/30/2014 48.34 48.42 47.58 47.58 891,914
09/29/2014 48.26 48.715 47.88 48.34 819,880
09/26/2014 48.74 48.9 48.52 48.74 789,465
09/25/2014 49.19 49.26 48.45 48.74 1,830,254
09/24/2014 49.47 49.63 49.21 49.41 1,212,403
09/23/2014 49.89 50.02 49.48 49.54 956,844
09/22/2014 50.62 50.88 50.12 50.16 968,201
09/19/2014 50.17 50.7 49.94 50.14 2,160,272
09/18/2014 49.93 50.02 49.55 50.02 907,552
09/17/2014 51.04 51.3 49.36 49.81 1,387,493
09/16/2014 51.1 51.56 50.63 51.15 1,188,320
09/15/2014 51.87 51.9 50.97 51.38 1,014,188
09/12/2014 51.52 51.59 51.11 51.43 923,223
09/11/2014 50.31 51.65 50.08 51.57 1,319,467
09/10/2014 51.01 51.06 50.13 50.38 620,645
09/09/2014 51.48 51.55 50.91 50.93 935,312
09/08/2014 51.37 51.91 51.37 51.67 752,066
09/05/2014 51.44 51.58 50.77 51.48 1,137,414
09/04/2014 51.1 51.625 51.1 51.41 1,656,416
09/03/2014 50.62 51.51 50.62 51.29 2,594,484
09/02/2014 49.43 50.36 49.43 50.33 1,605,445
08/29/2014 48.46 49.28 48.27 49.16 1,080,302
08/28/2014 47.7 48.39 47.65 48.26 585,233
08/27/2014 47.915 48.02 47.62 47.995 1,318,758
08/26/2014 47.325 47.79 47.325 47.745 788,302
08/25/2014 47.64 47.8 47.31 47.575 1,016,254
08/22/2014 47.66 47.66 47.315 47.425 727,456
08/21/2014 47.585 47.82 47.5 47.715 852,366
08/20/2014 47.51 47.7125 47.25 47.46 589,822
08/19/2014 47.46 48.315 47.425 47.715 993,132
08/18/2014 47.615 47.77 47.255 47.45 1,065,612
08/15/2014 47.665 47.805 47.075 47.235 1,301,248
08/14/2014 46.995 47.755 46.995 47.6 1,692,152
08/13/2014 47.975 48.305 46.695 47.005 2,663,170
08/12/2014 48.57 48.605 47.735 47.99 1,299,030
08/11/2014 49.015 49.15 48.62 48.645 658,740
08/08/2014 49.215 49.285 48.655 48.985 785,452
08/07/2014 49.245 49.445 48.815 49.04 862,022
08/06/2014 48.885 49.19 48.35 49.03 1,027,928
08/05/2014 49.67 49.705 48.805 48.975 907,238
08/04/2014 49.53 50.09 49.1175 49.93 1,116,026
08/01/2014 49.63 49.97 49.115 49.73 1,639,826
07/31/2014 50.21 50.48 49.46 49.715 1,406,076
07/30/2014 50.715 52.43 50.52 50.975 1,719,076
07/29/2014 51.55 51.55 50.225 50.27 1,988,434
07/28/2014 51.425 51.75 50.89 51.58 1,971,882
07/25/2014 51.19 51.855 50.685 51.39 1,412,434
07/24/2014 47.965 52.83 47.93 51.54 6,583,048
07/23/2014 47.3 48.13 47.05 47.95 1,260,836
07/22/2014 47.8 48.17 47.11 47.295 1,610,396
07/21/2014 49.135 49.135 47.25 47.42 3,184,944
07/18/2014 49.665 50.305 49.505 49.975 974,840
07/17/2014 50.155 50.155 49.11 49.485 1,870,862
07/16/2014 50.635 50.895 50.015 50.37 1,258,970
07/15/2014 50.67 51.275 50.5 50.52 916,628
07/14/2014 50.7 50.785 50.28 50.77 791,656
07/11/2014 49.64 50.51 49.59 50.41 831,694
07/10/2014 49.75 49.86 49.5125 49.805 1,155,942
07/09/2014 50.31 50.425 49.58 50.14 1,082,774
07/08/2014 50.835 50.835 49.9 50.1 1,671,588
07/07/2014 51.99 52.135 50.41 50.82 1,482,328
07/03/2014 52.505 52.84 52.02 52.24 377,892
07/02/2014 53.16 53.49 51.845 52.295 1,057,228
07/01/2014 53.025 53.4913 52.81 53.325 993,488
06/30/2014 52.11 53.025 52.105 52.795 1,009,668
06/27/2014 52.035 52.625 51.815 52.02 3,256,138
06/26/2014 52.125 52.425 51.93 52.14 647,644
06/25/2014 51.915 52.31 51.885 52.18 695,218
06/24/2014 51.82 53.01 51.74 52.09 713,812
06/23/2014 52.195 52.195 51.555 51.955 629,114
06/20/2014 51.61 52.58 51.51 52.34 790,518
06/19/2014 51.72 51.765 51.36 51.585 344,874
06/18/2014 51.23 51.79 51.195 51.6 719,734
06/17/2014 51.33 51.505 49.875 51.325 1,341,034
06/16/2014 50.965 51.73 50.83 51.315 966,280
06/13/2014 50.465 51.03 50.25 50.985 737,396
06/12/2014 50.55 50.665 50.18 50.415 791,072
06/11/2014 50.565 50.84 50.2 50.665 994,044
06/10/2014 50.89 51.005 50.41 50.845 958,682
06/09/2014 51.26 51.705 51 51.09 554,364
06/06/2014 51.5 51.62 51.16 51.415 737,330
06/05/2014 50.845 51.34 50.3875 51.325 1,212,860
06/04/2014 51.665 52.25 50.5 50.85 2,695,646
06/03/2014 51.02 51.965 51.02 51.86 953,468
06/02/2014 50.675 51.22 50.255 51.205 840,372
05/30/2014 50.54 50.6238 50.18 50.515 1,260,154
05/29/2014 50.1 50.6 49.975 50.565 735,964
05/28/2014 50.035 50.2888 49.7951 50 646,604
05/27/2014 50.185 50.56 49.975 50.075 797,470
05/23/2014 49.835 50.065 49.73 49.875 668,810
05/22/2014 49.7 50.14 49.54 49.75 835,776
05/21/2014 49.64 49.985 49.42 49.71 910,082
05/20/2014 49.735 49.82 49.215 49.495 839,380
05/19/2014 49.345 50.01 49.265 49.69 931,548
05/16/2014 49.965 50.0875 49.275 49.625 796,610
05/15/2014 49.96 50.575 49.365 49.925 1,524,794
05/14/2014 49.73 50.3695 49.54 49.925 1,200,964
05/13/2014 49.595 50.09 49.465 49.81 1,048,612
05/12/2014 49.435 49.745 49.1655 49.615 850,382
05/09/2014 48.315 49.235 48.14 49.14 1,630,944
05/08/2014 48.045 49.355 47.76 48.365 1,526,902
05/07/2014 47.525 48.045 47.3 47.975 1,910,216
05/06/2014 47.44 47.87 47.25 47.53 1,304,612
05/05/2014 47.75 47.75 47.035 47.535 1,584,564
05/02/2014 48.25 48.42 47.85 48.165 1,324,326
05/01/2014 47.84 48.425 47.57 48.165 1,315,092
04/30/2014 48 48.31 47.57 47.805 2,389,466
04/29/2014 48.435 49.3 47.535 48.135 2,701,430
04/28/2014 50.255 50.415 49.26 49.35 1,854,414
04/25/2014 50.03 50.325 49.71 49.885 1,339,674
04/24/2014 49.945 50.295 49.39 50.2 903,334
04/23/2014 49.935 50.165 49.445 49.695 1,124,972
04/22/2014 49.605 49.9375 49.416 49.8 942,978
04/21/2014 49.445 49.815 49.225 49.605 932,102
04/17/2014 49.44 49.79 49.045 49.485 942,822
04/16/2014 49.025 49.4 48.77 49.335 1,152,674
04/15/2014 48.955 49.17 47.075 48.805 2,126,624
04/14/2014 49.885 49.885 49.33 49.595 1,287,310
04/11/2014 49.495 49.87 49.1662 49.65 1,495,514
04/10/2014 50.86 50.8675 49.66 49.92 1,012,778
04/09/2014 50.99 51.3272 50.415 50.935 1,449,872
04/08/2014 50.795 50.93 49.875 50.435 1,894,020
04/07/2014 52.83 52.975 50.645 50.925 1,691,606
04/04/2014 53.725 54.265 52.8 53.02 898,886
04/03/2014 53.14 53.61 52.84 53.53 1,005,060
04/02/2014 52.5 53.115 52.26 53.02 1,028,852
04/01/2014 52.77 52.985 52.11 52.435 1,386,228
03/31/2014 51.8 52.83 51.2 52.785 911,858
03/28/2014 51.135 51.955 51.03 51.37 793,078
03/27/2014 50.285 51.04 49.655 50.965 1,217,884
03/26/2014 52.115 52.31 50.405 50.465 1,157,426
03/25/2014 51.86 52.135 51.53 51.99 771,398
03/24/2014 52.385 52.955 50.995 51.745 1,333,702
03/21/2014 53.115 53.2625 52.225 52.315 1,253,508
03/20/2014 52.405 52.85 52.315 52.835 583,142
03/19/2014 53.11 53.11 52.24 52.57 504,992
03/18/2014 52.745 53.175 52.555 53.035 979,298
03/17/2014 53.08 53.371 52.13 52.745 969,854
03/14/2014 52.82 53.08 52.372 52.735 611,990
03/13/2014 54.06 54.3899 52.745 52.94 1,092,062
03/12/2014 54.02 54.38 53.665 53.78 987,872
03/11/2014 55.385 55.53 54.32 54.485 1,004,708
03/10/2014 55.97 55.97 54.965 55.32 801,764
03/07/2014 56.375 56.53 55.5 56.285 996,268
03/06/2014 56.8 57.055 56.25 56.31 1,123,210
03/05/2014 57.16 57.3 56.4455 56.735 1,070,192
03/04/2014 56.675 58.195 56.385 57.25 1,466,874
03/03/2014 55.35 55.6725 54.865 55.39 903,134
02/28/2014 54.755 55.905 54.755 55.81 1,123,332
02/27/2014 54.675 54.92 54.375 54.765 832,798
02/26/2014 54.6 54.86 54.32 54.705 1,252,796
02/25/2014 54.57 55.225 54.09 54.635 707,076
02/24/2014 54.345 55.425 54.345 54.57 1,154,188
02/21/2014 54.745 54.795 53.6 54.435 1,270,118
02/20/2014 54.58 55.42 54.1 54.82 1,892,010
02/19/2014 54.23 55.33 54.05 54.475 1,214,292
02/18/2014 54.12 54.735 53.825 54.42 1,210,078
02/14/2014 53.755 54.2349 53.505 53.825 865,202
02/13/2014 52.62 54.335 52.5375 53.785 1,279,270
02/12/2014 52.755 54.155 52.755 53.1 1,902,242
02/11/2014 51.905 53.065 51.39 52.62 1,852,746
02/10/2014 50.81 52.59 50.7325 51.92 2,161,106
02/07/2014 50.555 51.14 49.82 50.9 1,506,546
02/06/2014 50.285 50.63 49.83 50.31 1,091,582
02/05/2014 49.935 50.615 49.35 49.955 2,859,842
02/04/2014 50.15 50.72 49.335 50.225 2,073,804
02/03/2014 51.315 52.485 49.44 49.955 3,955,126
01/31/2014 50.445 51.405 50.435 50.74 1,668,252
01/30/2014 52.25 52.25 50.555 51.22 1,663,624
01/29/2014 48.63 53.55 48.625 51.76 4,014,442
01/28/2014 48.835 49.565 48.185 48.88 2,539,408
01/27/2014 48.19 48.93 47.515 48.71 2,430,938
01/24/2014 49.53 49.53 47.675 48.075 1,969,192
01/23/2014 49.915 50.015 49.055 49.885 1,495,690
01/22/2014 49.915 50.145 49.68 50.02 1,225,412
01/21/2014 50.15 50.21 49.705 50.015 1,090,596
01/17/2014 49.895 50.245 49.545 49.91 1,135,126
01/16/2014 50.175 50.89 49.98 50.09 978,266
01/15/2014 50.25 50.775 50.005 50.24 927,648
01/14/2014 50.035 50.5845 49.595 50.22 1,255,894
01/13/2014 50.605 50.905 49.64 49.83 1,512,360
01/10/2014 50.86 51.33 50.5 50.58 1,291,188
01/09/2014 50.98 51.14 50.185 50.8 1,370,750
01/08/2014 51.775 51.84 50.76 50.905 1,597,206
01/07/2014 52.13 52.345 51.675 51.7 843,168
01/06/2014 52.555 52.77 51.75 51.76 955,630
01/03/2014 52.17 52.33 51.88 52.19 727,726
01/02/2014 52.32 52.68 51.915 52.185 1,206,140
12/31/2013 52.52 52.935 52.24 52.505 892,272
12/30/2013 52.2 52.4925 51.95 52.4 843,626
12/27/2013 52.08 52.55 52.075 52.165 496,026
12/26/2013 52.235 52.405 51.81 52.2 449,406
12/24/2013 51.45 52.11 51.2665 52.06 258,662
12/23/2013 51.61 51.735 51.21 51.455 985,060
12/20/2013 51.365 51.7025 51.04 51.49 1,899,006
12/19/2013 51.61 51.705 50.7 51.015 983,530
12/18/2013 50.14 51.62 50.06 51.61 1,436,688
12/17/2013 50.9 50.92 49.9625 50.145 1,617,706
12/16/2013 50.76 52.145 49.39 50.85 2,752,908
12/13/2013 48.84 51.235 48.84 50.4 2,870,896
12/12/2013 48.1 48.61 47.9 48.485 1,579,178
12/11/2013 48.125 48.425 47.145 48.1 2,822,622
12/10/2013 47.81 48.5 47.705 47.75 1,211,936
12/09/2013 47.355 48.275 47.215 47.975 1,542,500
12/06/2013 47.22 47.61 46.63 47.03 1,181,800
12/05/2013 46.585 47.04 46.51 46.83 1,088,134
12/04/2013 46.51 47.1075 46.06 46.63 1,314,418
12/03/2013 47.115 47.37 46.525 46.645 1,629,728
12/02/2013 47.27 47.9 47 47.35 1,356,942
11/29/2013 47.465 47.66 47.18 47.21 321,364
11/27/2013 47.81 47.98 47.265 47.415 889,108
11/26/2013 47.665 47.925 47.035 47.675 1,303,108
11/25/2013 47.605 48.485 47.195 47.825 1,333,236
11/22/2013 47.64 47.975 47.33 47.605 1,601,378
11/21/2013 46.91 47.69 46.81 47.665 1,655,696
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 Brokers before you trade

Want to trade FX?