ROCK

Historical Stock Prices

$18.25
*  
0.03
0.16%
Get ROCK Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 18.21 18.34 17.95 18.25 71,476
05/21/2015 18.24 18.46 18.19 18.22 48,369
05/20/2015 18.33 18.47 18.135 18.23 74,689
05/19/2015 18.19 18.32 17.95 18.22 42,081
05/18/2015 18.17 18.36 17.1 18.15 50,160
05/15/2015 18.31 18.38 18.09 18.2 32,657
05/14/2015 18.16 18.5 18.15 18.34 44,990
05/13/2015 18 18.14 17.88 18.01 36,587
05/12/2015 17.82 17.93 17.33 17.93 39,950
05/11/2015 18.1 18.3 17.86 17.87 61,032
05/08/2015 18 18.26 17.85 18.15 84,273
05/07/2015 17.35 17.9299 16.93 17.71 71,423
05/06/2015 16.73 16.92 16.46 16.91 74,089
05/05/2015 16.56 16.88 16.45 16.62 78,154
05/04/2015 16.74 17.1 16.61 16.64 58,866
05/01/2015 16.61 16.815 16.45 16.73 115,650
04/30/2015 16.94 16.965 16.41 16.56 90,532
04/29/2015 17.17 17.205 16.8 17.06 61,453
04/28/2015 17.09 17.45 17.02 17.2 35,995
04/27/2015 17.17 17.5 16.85 16.99 64,058
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
*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?