ROCK

Historical Stock Prices

$26.45
*  
1.07
3.89%
Get ROCK Alerts
*Delayed - data as of Apr. 29, 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: 1 Year, From 28-APR-2015 TO 28-APR-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.
04/28/2016 27.62 28 27.39 27.52 148,107
04/27/2016 27.75 28.4799 27.38 27.79 99,504
04/26/2016 27.55 27.72 27.1 27.62 96,961
04/25/2016 27.99 28.07 27.21 27.47 131,553
04/22/2016 27.99 28.54 27.82 27.99 109,075
04/21/2016 27.96 28.2 27.46 27.93 152,812
04/20/2016 27.88 28.05 27.48 27.9 124,083
04/19/2016 28.09 28.18 27.6 27.97 113,564
04/18/2016 27.69 28.07 27.48 27.95 150,479
04/15/2016 27.37 27.84 27.19 27.68 137,117
04/14/2016 27.32 27.54 27 27.35 140,616
04/13/2016 26.84 27.43 26.82 27.35 124,825
04/12/2016 27.01 27.38 26.7 26.76 107,666
04/11/2016 27.36 27.9985 26.76 26.93 131,443
04/08/2016 26.78 27.43 26.58 27.14 157,556
04/07/2016 26.5 26.989 26.26 26.49 301,902
04/06/2016 26.67 26.87 26.51 26.73 212,409
04/05/2016 26.57 26.95 26.4 26.73 185,918
04/04/2016 28.36 28.5466 26.497 26.91 294,413
04/01/2016 28.35 28.545 27.45 28.28 205,516
03/31/2016 28.35 28.75 27.95 28.6 201,661
03/30/2016 28.09 28.66 27.71 28.3 198,611
03/29/2016 26.43 27.89 26 27.81 200,828
03/28/2016 26.72 27.17 26.3007 26.56 132,239
03/24/2016 25.75 26.7 25.6 26.6 167,739
03/23/2016 27.25 27.46 26 26.05 294,778
03/22/2016 26.25 27.49 26.13 27.25 290,761
03/21/2016 26.63 26.77 26.26 26.37 158,694
03/18/2016 26.97 27.04 26.59 26.61 329,843
03/17/2016 25.7 26.89 25.5 26.81 277,573
03/16/2016 25.87 26.01 25.22 25.79 184,596
03/15/2016 25.61 26 25.3 25.94 278,669
03/14/2016 25.29 25.75 25.16 25.62 196,063
03/11/2016 25.15 25.44 24.97 25.29 208,515
03/10/2016 25.47 25.68 24.86 25.07 269,703
03/09/2016 25.59 25.71 25.24 25.28 225,864
03/08/2016 26 26.04 25.18 25.55 218,708
03/07/2016 26.07 26.5 26 26.04 277,408
03/04/2016 25.4 26.22 25.34 26.17 292,624
03/03/2016 26.1 26.1748 25.27 25.48 202,338
03/02/2016 25.46 26.13 25.06 26.02 289,748
03/01/2016 24.95 25.38 24.92 25.3 211,525
02/29/2016 24.93 25.35 24.71 24.715 258,294
02/26/2016 25.11 25.28 24.365 24.95 211,111
02/25/2016 24.5 25.06 24.27 25.02 211,625
02/24/2016 24.09 24.57 23.63 24.52 305,507
02/23/2016 24.01 24.64 23.91 24.26 282,437
02/22/2016 24.2 24.91 23.59 24.15 605,041
02/19/2016 25.1 25.34 24.54 25.02 342,570
02/18/2016 25.38 26.99 24.02 25.17 901,610
02/17/2016 19.35 20.21 19.0992 20.12 217,563
02/16/2016 19.28 19.37 19.01 19.28 161,936
02/12/2016 18.98 19.365 18.96 19.07 212,278
02/11/2016 18.32 18.84 18.23 18.78 297,150
02/10/2016 19.32 19.6 18.77 18.79 241,638
02/09/2016 19.32 19.71 19.16 19.24 139,543
02/08/2016 19.56 20.27 19.29 19.58 231,734
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
11/04/2015 26.01 26.44 25.85 26.21 238,035
11/03/2015 25.82 26.19 25.37 25.88 363,868
11/02/2015 25.71 26.29 25.655 25.95 721,261
10/30/2015 24.84 25.37 24.5 25.32 632,223
10/29/2015 24.71 25.17 24.26 24.89 727,200
10/28/2015 24.99 26.28 24.125 24.495 1,545,943
10/27/2015 21.57 21.88 21.12 21.49 243,232
10/26/2015 21.91 22.05 21.48 21.6 153,385
10/23/2015 22.37 22.46 21.8 21.96 172,326
10/22/2015 21.95 22.5 21.884 22.12 187,876
10/21/2015 22.22 22.34 21.7 21.95 271,497
10/20/2015 21.57 22.09 21.5 22 178,820
10/19/2015 21.57 21.75 21.34 21.66 294,334
10/16/2015 19.87 22.3 19.67 21.79 920,039
10/15/2015 18.95 19.57 18.9 19.56 104,105
10/14/2015 19 19.17 18.6701 18.91 83,759
10/13/2015 18.86 19.46 18.86 18.97 169,211
10/12/2015 19.24 19.33 18.97 19.02 137,359
10/09/2015 19.21 19.45 19.11 19.18 135,975
10/08/2015 18.65 19.16 18.65 19.12 149,781
10/07/2015 18.65 18.87 18.54 18.75 168,446
10/06/2015 18.79 18.97 18.51 18.52 186,983
10/05/2015 18.48 18.89 18.48 18.79 127,161
10/02/2015 18.12 18.49 17.79 18.35 234,801
10/01/2015 18.34 18.57 17.91 18.3 324,908
09/30/2015 18.14 18.42 18.04 18.35 555,897
09/29/2015 17.67 17.94 17.6 17.85 217,328
09/28/2015 17.12 17.72 17.05 17.61 342,160
09/25/2015 16.97 17.23 16.835 17.05 392,741
09/24/2015 16.28 16.8 16.28 16.75 188,308
09/23/2015 16.37 16.65 16.24 16.47 101,120
09/22/2015 16.28 16.35 15.95 16.29 156,004
09/21/2015 16.83 16.97 16.41 16.45 125,991
09/18/2015 17.16 17.26 16.57 16.7 339,408
09/17/2015 17.38 17.67 17.32 17.46 160,559
09/16/2015 17.03 17.48 16.99 17.44 104,637
09/15/2015 16.67 17.08 16.59 17.02 120,432
09/14/2015 16.92 16.92 16.54 16.67 74,157
09/11/2015 16.37 17.03 16.37 16.92 231,602
09/10/2015 16.67 16.76 16.41 16.5 128,573
09/09/2015 16.77 17.07 16.6101 16.77 138,305
09/08/2015 16.76 16.86 16.53 16.56 148,318
09/04/2015 16.23 16.47 16.08 16.39 124,453
09/03/2015 16.69 16.92 16.44 16.5 117,221
09/02/2015 16.24 16.69 16.12 16.68 197,591
09/01/2015 16 16.24 15.94 16 418,685
08/31/2015 16.43 16.73 16.26 16.39 210,306
08/28/2015 16.4 16.61 16.17 16.51 177,191
08/27/2015 16.52 16.64 16.26 16.51 153,466
08/26/2015 16.49 16.85 16.025 16.37 145,074
08/25/2015 17.14 17.14 16.03 16.1 150,535
08/24/2015 16.8 17.34 16.39 16.52 304,234
08/21/2015 17.59 17.78 17.355 17.57 302,765
08/20/2015 18.23 18.46 17.93 17.94 137,534
08/19/2015 18.5 18.63 18.29 18.4 108,568
08/18/2015 18.58 18.75 18.57 18.6 137,652
08/17/2015 18.6 18.83 18.42 18.68 438,747
08/14/2015 18.94 19.2 18.53 18.72 211,643
08/13/2015 19.28 19.38 18.93 19.02 211,324
08/12/2015 19.01 19.43 18.8 19.27 182,456
08/11/2015 19.2 19.38 19.06 19.24 179,215
08/10/2015 19.72 19.72 19.1 19.4 162,063
08/07/2015 19.57 19.99 19.51 19.62 78,454
08/06/2015 21.2 21.2 19.58 19.74 175,013
08/05/2015 19.13 19.27 18.69 18.74 84,516
08/04/2015 18.84 19.13 18.84 18.94 71,801
08/03/2015 19.06 19.14 18.56 18.89 70,549
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
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
*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?