ROCK

Historical Stock Prices

$19.75
*  
0.53
2.61%
Get ROCK Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ROCK now
Exchange: NASDAQ
Industry: Capital Goods
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 20.17 20.42 19.7 19.75 219,899
02/04/2016 19.98 20.87 19.87 20.28 174,160
02/03/2016 20.24 20.33 19.62 20.02 157,417
02/02/2016 20.44 20.77 19.94 20.1 187,637
02/01/2016 21 21 20.47 20.6 181,770
01/29/2016 20.31 21.24 20.31 21.24 276,659
01/28/2016 20.29 20.45 20.115 20.29 174,983
01/27/2016 20.31 20.37 19.94 20.14 208,436
01/26/2016 20.13 20.49 20.07 20.32 335,691
01/25/2016 20.64 20.74 19.88 20.01 180,676
01/22/2016 20.58 21.06 20.37 20.71 361,303
01/21/2016 21.52 21.6299 20.28 20.3 237,920
01/20/2016 20.98 21.74 20.65 21.46 289,972
01/19/2016 21.65 21.68 20.96 21.22 416,519
01/15/2016 20.67 21.59 20.65 21.57 322,939
01/14/2016 21.03 21.36 20.53 21.21 350,384
01/13/2016 21.65 21.73 20.85 20.93 424,789
01/12/2016 22.16 22.41 21.34 21.59 194,500
01/11/2016 22.33 22.67 21.84 22.01 175,182
01/08/2016 23.02 23.35 22.035 22.19 491,058
01/07/2016 23.38 23.93 22.81 23.04 283,460
01/06/2016 23.71 24.19 23.4 23.82 217,229
01/05/2016 24.19 24.455 23.58 23.88 215,375
01/04/2016 25.02 25.44 24.06 24.08 259,866
12/31/2015 26.01 26.12 25.42 25.44 290,923
12/30/2015 25.43 26.19 25.15 26.01 219,479
12/29/2015 25.28 25.6 25.1 25.45 177,985
12/28/2015 25.02 25.26 24.79 25.17 170,885
12/24/2015 25 25.23 24.79 25.02 58,005
12/23/2015 25.04 25.04 24.62 25 175,070
12/22/2015 24.25 24.89 24.01 24.85 136,525
12/21/2015 24.08 24.34 23.93 24.33 222,654
12/18/2015 24.13 24.7 23.87 23.91 649,925
12/17/2015 25.1 25.25 24.18 24.2 250,392
12/16/2015 24.98 25.74 24.71 25.12 216,146
12/15/2015 24.97 25.21 24.62 24.88 235,317
12/14/2015 25.2 25.42 24.642 24.91 333,396
12/11/2015 25 25.33 24.96 25.14 297,790
12/10/2015 25.24 25.445 24.89 25.34 216,464
12/09/2015 26.05 26.73 25.01 25.38 178,637
12/08/2015 26.87 27.17 26.16 26.2 179,074
12/07/2015 27.32 27.665 26.89 27.11 260,690
12/04/2015 27.29 27.89 27.16 27.31 329,478
12/03/2015 26.79 27.53 26.7758 27.16 249,120
12/02/2015 26.11 26.65 26.09 26.6 238,980
12/01/2015 26.69 26.845 25.93 26.28 426,182
11/30/2015 26.12 26.83 25.89 26.69 425,916
11/27/2015 25.78 26.21 25.71 25.94 43,414
11/25/2015 26.04 26.34 25.762 25.81 77,748
11/24/2015 25.34 26.315 25.295 26.08 200,853
11/23/2015 25.5 25.65 25.38 25.55 233,414
11/20/2015 25.42 25.62 25.29 25.47 391,171
11/19/2015 25.4 25.4 24.65 25.25 577,563
11/18/2015 25.4 25.69 25.2 25.68 358,292
11/17/2015 25.25 25.56 24.99 25.27 263,280
11/16/2015 25.01 25.3 24.56 25.19 357,741
11/13/2015 24.84 25.42 24.56 25.2 398,106
11/12/2015 25.74 25.79 25 25.07 210,966
11/11/2015 26.47 26.47 26.02 26.04 205,491
11/10/2015 26.4 26.78 26.14 26.31 215,404
11/09/2015 26 26.87 25.71 26.58 265,585
11/06/2015 25.79 26.42 25.654 26.1 220,867
11/05/2015 26.34 26.38 25.44 25.99 286,288
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?