ROCK

Historical Stock Prices

$19.14
*  
0.15
0.79%
Get ROCK Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 19.08 19.42 19.01 19.14 81,964
07/30/2015 18.87 19.03 18.72 18.99 119,188
07/29/2015 19 19.29 18.88 19.01 105,198
07/28/2015 19.06 19.235 18.75 18.98 105,775
07/27/2015 18.98 19.38 18.85 18.9 117,926
07/24/2015 19.58 19.74 19.01 19.24 167,060
07/23/2015 20.23 20.27 19.58 19.65 89,319
07/22/2015 19.79 20.23 19.79 20.2 148,459
07/21/2015 19.85 20.16 19.58 19.86 192,283
07/20/2015 20.08 20.18 19.82 19.89 198,287
07/17/2015 20.91 21.08 20.27 20.27 175,806
07/16/2015 20.86 21.15 20.86 20.9 312,109
07/15/2015 20.76 20.92 20.57 20.69 161,486
07/14/2015 20.73 21.07 20.72 20.83 56,201
07/13/2015 20.89 21.26 20.46 20.8 159,751
07/10/2015 19.75 21.49 19.73 20.78 190,503
07/09/2015 19.9 19.98 19.34 19.35 132,042
07/08/2015 19.61 19.965 19.39 19.54 117,877
07/07/2015 20.02 20.045 19.62 19.84 144,634
07/06/2015 19.7 20.15 19.7 19.95 239,802
07/02/2015 20.11 20.335 19.92 19.99 92,651
07/01/2015 20.5 20.62 19.97 20.08 157,430
06/30/2015 20.53 20.53 20.24 20.37 133,010
06/29/2015 20.5 20.78 20.2 20.25 94,146
06/26/2015 20.78 20.9 20.48 20.61 232,044
06/25/2015 20.75 20.97 20.63 20.81 169,534
06/24/2015 21.12 21.12 20.68 20.69 151,545
06/23/2015 21.01 21.01 20.85 20.95 94,858
06/22/2015 21.09 21.1 20.91 20.96 152,550
06/19/2015 20.76 21.38 20.76 20.9 286,661
06/18/2015 20.98 21.06 20.56 20.69 150,241
06/17/2015 21.09 21.24 20.76 20.83 96,952
06/16/2015 20.65 20.99 20.495 20.81 114,783
06/15/2015 20.25 20.8 19.42 20.76 225,724
06/12/2015 20.15 20.5 19.71 19.97 104,237
06/11/2015 20.17 20.26 19.41 20.2 91,022
06/10/2015 18.7 20.07 18.7 19.94 91,016
06/09/2015 18.7 18.73 18.38 18.46 25,943
06/08/2015 18.66 18.78 18.41 18.65 51,216
06/05/2015 18.39 18.75 18.17 18.73 52,238
06/04/2015 18.42 18.58 18.29 18.49 35,543
06/03/2015 18.08 18.71 18.08 18.67 56,018
06/02/2015 17.89 18.54 17.89 17.98 74,552
06/01/2015 18.08 18.19 17.6 17.98 54,501
05/29/2015 18.36 18.38 17.85 17.92 117,992
05/28/2015 18.48 18.49 18.32 18.41 19,430
05/27/2015 18.1 18.49 17.93 18.49 48,492
05/26/2015 18.08 18.4 17.93 18 80,196
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
*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?