ROCK(ROCK)
ROCK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $33.98 | $35.21 | $33.56 | $35.15 | 336,585 |
| 5/19/2026 | $35.31 | $35.31 | $33.76 | $33.82 | 307,000 |
| 5/18/2026 | $35.28 | $36.35 | $35.10 | $35.55 | 310,602 |
| 5/15/2026 | $37.42 | $37.65 | $35.35 | $35.38 | 408,929 |
| 5/14/2026 | $38.38 | $38.68 | $37.74 | $37.93 | 268,143 |
| 5/13/2026 | $37.42 | $38.25 | $37.01 | $38.22 | 339,333 |
| 5/12/2026 | $39.22 | $39.34 | $37.29 | $37.91 | 413,200 |
| 5/11/2026 | $40.54 | $40.61 | $38.90 | $39.24 | 440,000 |
| 5/8/2026 | $38.52 | $40.93 | $38.44 | $40.81 | 617,337 |
| 5/7/2026 | $36.68 | $39.28 | $35.25 | $37.59 | 844,100 |
| 5/6/2026 | $39.20 | $39.61 | $37.87 | $37.90 | 365,700 |
| 5/5/2026 | $37.85 | $39.05 | $37.04 | $38.31 | 259,039 |
| 5/4/2026 | $38.78 | $38.95 | $36.71 | $36.92 | 247,600 |
| 5/1/2026 | $39.37 | $40.18 | $38.87 | $39.20 | 300,840 |
| 4/30/2026 | $38.14 | $39.27 | $37.66 | $39.03 | 258,700 |
| 4/29/2026 | $39.88 | $40.00 | $37.46 | $37.53 | 365,700 |
| 4/28/2026 | $39.90 | $40.48 | $39.73 | $40.17 | 247,541 |
| 4/27/2026 | $39.70 | $40.52 | $39.46 | $39.91 | 592,700 |
| 4/24/2026 | $39.88 | $40.40 | $39.34 | $39.57 | 311,330 |
| 4/23/2026 | $40.12 | $40.67 | $39.10 | $39.88 | 201,134 |
| 4/22/2026 | $39.22 | $40.07 | $38.81 | $39.97 | 309,000 |
| 4/21/2026 | $40.50 | $41.59 | $38.38 | $38.74 | 420,434 |
| 4/20/2026 | $39.33 | $40.74 | $39.00 | $40.27 | 331,831 |
| 4/17/2026 | $38.45 | $40.03 | $38.38 | $39.40 | 341,725 |
| 4/16/2026 | $37.96 | $38.67 | $37.30 | $37.63 | 308,239 |
| 4/15/2026 | $41.38 | $41.46 | $37.90 | $38.07 | 253,894 |
| 4/14/2026 | $41.55 | $41.76 | $41.08 | $41.53 | 211,100 |
| 4/13/2026 | $39.97 | $41.55 | $39.76 | $41.55 | 242,200 |
| 4/10/2026 | $41.19 | $41.51 | $40.13 | $40.18 | 623,600 |
| 4/9/2026 | $40.14 | $41.30 | $40.10 | $41.03 | 249,800 |
| 4/8/2026 | $40.57 | $41.82 | $40.04 | $40.53 | 295,205 |
| 4/7/2026 | $38.29 | $38.65 | $37.61 | $38.47 | 298,400 |
| 4/6/2026 | $38.62 | $38.93 | $38.00 | $38.29 | 222,433 |
| 4/2/2026 | $38.39 | $39.78 | $38.02 | $38.89 | 322,100 |
| 4/1/2026 | $40.35 | $41.23 | $39.46 | $39.54 | 256,605 |
| 3/31/2026 | $40.09 | $41.83 | $38.67 | $39.87 | 340,600 |
| 3/30/2026 | $40.76 | $40.86 | $39.48 | $39.50 | 298,000 |
| 3/27/2026 | $40.57 | $41.09 | $40.23 | $40.39 | 260,918 |
| 3/26/2026 | $41.24 | $42.30 | $40.54 | $40.92 | 271,700 |
| 3/25/2026 | $42.46 | $42.73 | $41.02 | $41.99 | 241,400 |
| 3/24/2026 | $40.27 | $42.62 | $40.27 | $42.05 | 396,800 |
| 3/23/2026 | $40.47 | $41.59 | $40.41 | $40.85 | 351,216 |
| 3/20/2026 | $40.21 | $40.21 | $38.35 | $38.86 | 605,648 |
| 3/19/2026 | $39.56 | $40.27 | $39.03 | $40.03 | 365,600 |
| 3/18/2026 | $41.24 | $41.29 | $39.74 | $39.83 | 417,000 |
| 3/17/2026 | $42.08 | $42.59 | $41.30 | $41.76 | 499,309 |
| 3/16/2026 | $42.33 | $42.49 | $41.57 | $41.83 | 364,206 |
| 3/13/2026 | $42.75 | $42.99 | $40.54 | $41.27 | 348,939 |
| 3/12/2026 | $41.35 | $43.03 | $41.21 | $42.34 | 582,552 |
| 3/11/2026 | $41.71 | $43.29 | $41.54 | $42.32 | 383,859 |
| 3/10/2026 | $39.17 | $41.64 | $38.67 | $41.48 | 586,300 |
| 3/9/2026 | $39.29 | $39.62 | $37.79 | $39.18 | 397,400 |
| 3/6/2026 | $40.03 | $40.34 | $39.49 | $40.23 | 343,947 |
| 3/5/2026 | $42.59 | $43.46 | $40.98 | $41.23 | 380,200 |
| 3/4/2026 | $44.27 | $44.60 | $42.96 | $43.05 | 348,300 |
| 3/3/2026 | $44.53 | $45.00 | $43.05 | $43.83 | 397,822 |
| 3/2/2026 | $44.47 | $45.51 | $43.76 | $45.16 | 366,830 |
| 2/27/2026 | $48.40 | $49.39 | $45.40 | $45.48 | 328,612 |
| 2/26/2026 | $50.41 | $50.41 | $47.25 | $49.03 | 331,116 |
| 2/25/2026 | $51.31 | $51.70 | $48.84 | $49.21 | 306,200 |
| 2/24/2026 | $50.48 | $51.79 | $50.36 | $50.79 | 146,200 |
| 2/23/2026 | $52.26 | $52.64 | $50.07 | $50.40 | 277,600 |
| 2/20/2026 | $53.15 | $54.74 | $52.66 | $52.79 | 320,300 |