ROK(ROK)
ROK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $398.17 | $405.06 | $397.41 | $402.81 | 548,171 |
| 4/15/2026 | $403.84 | $406.70 | $394.81 | $397.40 | 718,533 |
| 4/14/2026 | $411.44 | $412.28 | $404.40 | $405.27 | 615,300 |
| 4/13/2026 | $397.82 | $408.20 | $393.78 | $407.78 | 780,062 |
| 4/10/2026 | $397.98 | $397.98 | $393.11 | $396.00 | 415,424 |
| 4/9/2026 | $388.75 | $396.97 | $385.25 | $394.90 | 743,563 |
| 4/8/2026 | $385.11 | $394.70 | $384.76 | $389.97 | 907,500 |
| 4/7/2026 | $365.20 | $371.70 | $363.19 | $369.37 | 760,929 |
| 4/6/2026 | $362.11 | $367.45 | $361.59 | $367.18 | 499,613 |
| 4/2/2026 | $359.88 | $370.39 | $356.79 | $365.02 | 543,500 |
| 4/1/2026 | $363.33 | $371.73 | $361.06 | $368.92 | 949,938 |
| 3/31/2026 | $352.63 | $360.94 | $349.82 | $358.88 | 1.05M |
| 3/30/2026 | $353.43 | $355.23 | $347.53 | $348.51 | 758,700 |
| 3/27/2026 | $351.35 | $355.41 | $350.71 | $351.50 | 818,559 |
| 3/26/2026 | $356.12 | $363.15 | $354.75 | $354.82 | 711,728 |
| 3/25/2026 | $364.31 | $368.20 | $358.23 | $360.65 | 672,953 |
| 3/24/2026 | $356.29 | $363.84 | $352.00 | $361.22 | 816,280 |
| 3/23/2026 | $359.59 | $367.81 | $357.43 | $357.83 | 901,378 |
| 3/20/2026 | $354.64 | $357.57 | $349.81 | $355.11 | 1.29M |
| 3/19/2026 | $349.69 | $358.63 | $347.63 | $355.73 | 1.25M |
| 3/18/2026 | $358.03 | $361.94 | $354.78 | $355.11 | 929,400 |
| 3/17/2026 | $366.82 | $368.61 | $347.68 | $357.39 | 1.56M |
| 3/16/2026 | $365.28 | $367.39 | $360.78 | $364.05 | 691,800 |
| 3/13/2026 | $363.05 | $368.06 | $356.70 | $360.93 | 802,869 |
| 3/12/2026 | $365.00 | $369.03 | $356.82 | $358.20 | 1.02M |
| 3/11/2026 | $372.07 | $375.38 | $366.69 | $373.25 | 897,955 |
| 3/10/2026 | $385.30 | $385.30 | $373.55 | $374.07 | 925,299 |
| 3/9/2026 | $364.30 | $376.26 | $360.58 | $375.55 | 1.22M |
| 3/6/2026 | $370.00 | $371.40 | $366.08 | $369.83 | 1.12M |
| 3/5/2026 | $378.44 | $386.73 | $375.41 | $378.50 | 1.19M |
| 3/4/2026 | $402.09 | $404.71 | $382.54 | $383.35 | 1.53M |
| 3/3/2026 | $401.15 | $405.96 | $393.00 | $398.50 | 908,594 |
| 3/2/2026 | $399.70 | $412.73 | $395.08 | $412.15 | 861,000 |
| 2/27/2026 | $406.09 | $407.84 | $400.12 | $407.45 | 1.21M |
| 2/26/2026 | $404.21 | $411.82 | $398.28 | $411.30 | 905,652 |
| 2/25/2026 | $409.37 | $410.00 | $397.78 | $402.38 | 1.15M |
| 2/24/2026 | $387.76 | $407.17 | $387.60 | $405.30 | 1.25M |
| 2/23/2026 | $392.94 | $394.81 | $386.39 | $387.63 | 1.71M |
| 2/20/2026 | $392.44 | $402.12 | $391.02 | $398.79 | 860,792 |
| 2/19/2026 | $394.29 | $397.95 | $390.83 | $395.38 | 931,789 |
| 2/18/2026 | $388.47 | $399.88 | $387.18 | $396.46 | 1.24M |
| 2/17/2026 | $383.02 | $391.62 | $375.72 | $388.47 | 1.72M |
| 2/13/2026 | $382.47 | $398.25 | $381.98 | $394.37 | 1.35M |
| 2/12/2026 | $417.15 | $422.92 | $380.21 | $382.00 | 2.68M |
| 2/11/2026 | $421.25 | $425.00 | $406.54 | $406.77 | 1.44M |
| 2/10/2026 | $411.50 | $418.51 | $407.16 | $412.60 | 1.13M |
| 2/9/2026 | $411.46 | $416.87 | $410.01 | $410.66 | 1.16M |
| 2/6/2026 | $407.01 | $420.18 | $397.69 | $415.02 | 2.18M |
| 2/5/2026 | $405.28 | $410.06 | $385.71 | $406.70 | 2.61M |
| 2/4/2026 | $432.49 | $438.72 | $422.92 | $429.84 | 1.47M |
| 2/3/2026 | $431.00 | $433.97 | $425.00 | $430.31 | 916,373 |
| 2/2/2026 | $420.01 | $429.27 | $420.00 | $429.15 | 627,916 |
| 1/30/2026 | $421.45 | $426.39 | $416.07 | $421.65 | 660,942 |
| 1/29/2026 | $419.65 | $428.54 | $417.75 | $426.73 | 720,701 |
| 1/28/2026 | $419.70 | $420.60 | $413.71 | $414.90 | 552,918 |
| 1/27/2026 | $420.09 | $421.02 | $416.08 | $419.75 | 504,125 |
| 1/26/2026 | $418.85 | $421.20 | $416.50 | $420.40 | 453,731 |
| 1/23/2026 | $424.45 | $425.75 | $415.04 | $417.84 | 726,200 |
| 1/22/2026 | $425.59 | $429.58 | $421.66 | $425.32 | 851,994 |
| 1/21/2026 | $407.76 | $422.37 | $407.36 | $420.30 | 974,686 |
| 1/20/2026 | $405.11 | $412.37 | $401.49 | $404.00 | 828,865 |