ROCK

Historical Stock Prices

$17.14
*  
0.07
0.41%
Get ROCK Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

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.
04/24/2015 17.16 17.25 17.04 17.14 41,763
04/23/2015 16.67 17.12 16.4 17.07 47,817
04/22/2015 16.64 16.79 16.37 16.65 50,186
04/21/2015 16.54 16.78 16.42 16.57 26,809
04/20/2015 16.46 16.95 16.2938 16.4 55,528
04/17/2015 16.57 16.57 16 16.28 101,776
04/16/2015 16.81 16.915 16.66 16.72 53,382
04/15/2015 17.09 17.18 16.8 16.97 56,690
04/14/2015 16.66 17 16.6051 16.91 47,460
04/13/2015 16.32 16.68 16.26 16.56 42,834
04/10/2015 16.32 16.32 16.0625 16.22 51,118
04/09/2015 16.19 16.34 15.97 16.24 47,276
04/08/2015 16 16.35 15.85 16.12 232,589
04/07/2015 16.79 16.79 15.94 16.09 68,220
04/06/2015 16.34 16.75 16.34 16.73 50,604
04/02/2015 15.94 16.56 15.94 16.5 76,312
04/01/2015 16.31 16.4 15.75 16.03 66,742
03/31/2015 16.54 16.6 16.18 16.41 56,394
03/30/2015 16.1 16.94 15.88 16.5 98,015
03/27/2015 15.32 15.485 15.06 15.47 35,989
03/26/2015 15.19 15.71 15.19 15.36 33,830
03/25/2015 15.87 15.98 15.12 15.16 37,185
03/24/2015 15.55 15.98 15.5 15.86 31,842
03/23/2015 15.44 15.74 15.37 15.54 42,775
03/20/2015 15.02 15.45 14.96 15.41 103,588
03/19/2015 15.1 15.27 14.74 14.88 24,121
03/18/2015 14.69 15.32 14.58 15.19 51,061
03/17/2015 14.55 14.85 14.39 14.8 49,811
03/16/2015 14.99 15 14.58 14.69 36,706
03/13/2015 14.94 14.99 14.46 14.98 51,820
03/12/2015 14.3 15.12 14.15 15.04 63,455
03/11/2015 13.83 14.17 13.44 14.12 71,998
03/10/2015 14.14 14.24 13.73 13.76 41,881
03/09/2015 14.31 14.51 14.26 14.36 37,762
03/06/2015 14.77 14.85 14.33 14.34 45,620
03/05/2015 15.01 15.06 14.61 14.82 38,046
03/04/2015 14.91 15.15 14.8 15.04 30,348
03/03/2015 14.91 15.23 14.91 15.06 34,710
03/02/2015 14.7 15.18 14.65 15.05 43,547
02/27/2015 15.09 15.18 14.63 14.66 54,137
02/26/2015 15.13 15.16 14.84 15.07 58,565
02/25/2015 15.45 15.55 15.17 15.19 50,482
02/24/2015 15.69 15.87 15.25 15.37 45,241
02/23/2015 16.04 16.04 15.49 15.61 54,309
02/20/2015 17.22 17.22 15.785 16.16 81,686
02/19/2015 16.72 16.91 16.51 16.53 30,799
02/18/2015 16.61 16.87 16.491 16.87 35,364
02/17/2015 16.55 16.79 16.49 16.65 26,964
02/13/2015 16.25 16.71 16.2 16.6 30,075
02/12/2015 16.25 16.51 15.879 16.29 37,477
02/11/2015 16.06 16.25 15.87 16.06 27,197
02/10/2015 16.37 16.37 15.92 16.14 55,852
02/09/2015 16.14 16.57 16.12 16.15 53,231
02/06/2015 16.48 16.63 16.18 16.28 69,239
02/05/2015 16.26 16.55 16.144 16.39 54,254
02/04/2015 16.03 16.38 16.02 16.12 67,082
02/03/2015 15.69 16.2 15.39 16.15 40,638
02/02/2015 15.26 15.56 14.94 15.48 75,256
01/30/2015 15.46 15.5 15.09 15.14 74,465
01/29/2015 15.29 15.65 15.14 15.64 42,004
01/28/2015 15.88 15.88 15.18 15.22 57,027
01/27/2015 15.27 16.09 15.27 15.74 51,101
01/26/2015 15.12 15.58 14.84 15.51 37,376
*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?