Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ROCK	71.35	72.75	71.35	72.26	1.15	99,572	2,226	71.77	72.84
2024-04-25	Q	ROCK	71.15	71.58	70.13	71.11	-0.60	207,113	3,396	70.11	90.00
2024-04-24	Q	ROCK	73.15	73.78	71.375	71.71	-1.75	115,064	2,419	71.00	80.00
2024-04-23	Q	ROCK	71.81	74.3699	71.81	73.46	1.45	141,253	2,733	69.11	82.45
2024-04-22	Q	ROCK	71.90	72.46	71.48	72.01	0.69	102,518	2,328	70.11	82.45
2024-04-19	Q	ROCK	70.72	71.87	70.68	71.32	0.24	107,467	2,858	70.11	82.45
2024-04-18	Q	ROCK	71.55	72.69	70.92	71.08	-0.42	129,555	2,331	67.11	71.00
2024-04-17	Q	ROCK	73.32	73.4317	71.39	71.50	-1.43	162,172	2,656	71.02	72.08
2024-04-16	Q	ROCK	72.70	72.995	71.82	72.93	-0.41	104,152	3,193	72.10	82.45
2024-04-15	Q	ROCK	74.60	74.625	72.845	73.33	-0.86	240,188	2,399	70.11	82.45
2024-04-12	Q	ROCK	75.18	75.28	73.75	74.19	-1.05	95,107	2,017	73.11	80.02
2024-04-11	Q	ROCK	75.01	75.74	74.6102	75.24	0.49	89,658	1,881	73.77	82.45
2024-04-10	Q	ROCK	76.20	76.505	74.20	74.75	-3.38	127,637	2,204	74.09	75.18
2024-04-09	Q	ROCK	78.40	78.45	76.94	78.13	0.14	81,935	1,775	77.62	78.73
2024-04-08	Q	ROCK	78.90	79.36	77.7525	77.99	-0.43	80,485	1,924	77.47	78.57
2024-04-05	Q	ROCK	77.52	78.43	77.52	78.42	0.90	88,070	1,819	77.86	78.97
2024-04-04	Q	ROCK	78.90	79.93	77.122	77.52	-1.33	85,304	1,829	75.97	82.45
2024-04-03	Q	ROCK	77.86	79.76	77.86	78.85	0.42	91,846	1,790	77.27	82.00
2024-04-02	Q	ROCK	79.22	79.385	77.32	78.43	-1.29	149,300	2,273	77.86	78.97
2024-04-01	Q	ROCK	81.13	81.46	79.22	79.72	-0.81	119,519	2,459	79.25	80.00
2024-03-29	Q	ROCK	81.00	81.65	79.79	80.53	-0.03	0	0	80.00	80.99
2024-03-28	Q	ROCK	81.00	81.65	79.79	80.53	-0.03	142,012	2,423	80.00	80.99
2024-03-27	Q	ROCK	80.55	80.94	80.03	80.56	0.84	118,527	2,418	79.89	81.00
2024-03-26	Q	ROCK	80.02	80.50	79.33	79.72	0.38	104,975	2,055	79.30	80.02
2024-03-25	Q	ROCK	79.95	80.7811	79.13	79.34	-1.03	96,219	1,576	79.08	79.77
2024-03-22	Q	ROCK	81.53	81.53	79.825	80.37	-0.86	132,411	2,582	79.79	80.26
2024-03-21	Q	ROCK	78.97	81.715	78.45	81.23	2.96	173,890	2,705	80.76	81.88
2024-03-20	Q	ROCK	77.30	79.06	76.52	78.27	1.01	119,296	2,998	75.00	79.02
2024-03-19	Q	ROCK	75.78	77.40	75.78	77.26	1.43	103,823	1,931	73.77	79.02
2024-03-18	Q	ROCK	77.00	78.78	74.925	75.83	-0.78	180,446	2,182	73.11	95.50
2024-03-15	Q	ROCK	73.96	76.78	73.96	76.61	2.13	944,076	3,940	76.07	79.02
2024-03-14	Q	ROCK	75.01	75.37	73.60	74.48	-0.99	169,164	2,653	73.82	76.02
2024-03-13	Q	ROCK	75.87	76.99	75.19	75.47	-0.40	164,391	3,038	75.48	75.99
2024-03-12	Q	ROCK	75.08	75.97	74.579	75.87	0.42	107,617	2,344	74.20	77.56
2024-03-11	Q	ROCK	76.24	76.465	74.6675	75.45	-1.14	91,038	2,507	74.20	77.56
2024-03-08	Q	ROCK	77.33	78.21	75.82	76.59	0.22	128,813	2,928	76.15	79.02
2024-03-07	Q	ROCK	76.35	77.42	75.92	76.37	0.79	129,712	2,711	74.00	90.00
2024-03-06	Q	ROCK	74.91	75.58	74.16	75.58	1.33	144,883	2,933	74.99	75.88
2024-03-05	Q	ROCK	75.75	76.265	73.95	74.25	-1.60	145,458	2,981	67.14	74.67
2024-03-04	Q	ROCK	77.82	78.45	75.65	75.85	-1.85	173,117	3,231	75.20	76.56
2024-03-01	Q	ROCK	77.88	78.88	76.82	77.70	0.25	142,915	2,961	77.14	78.03
2024-02-29	Q	ROCK	77.92	77.92	76.25	77.45	0.24	189,982	2,936	77.04	77.94
2024-02-28	Q	ROCK	77.66	78.48	77.06	77.21	-0.92	126,308	2,822	73.11	90.00
2024-02-27	Q	ROCK	77.87	78.73	76.89	78.13	0.99	222,087	3,644	69.11	83.34
2024-02-26	Q	ROCK	75.76	77.43	75.1701	77.14	1.30	214,071	3,434	69.76	77.56
2024-02-23	Q	ROCK	73.44	75.90	72.58	75.84	3.01	277,419	4,164	75.30	75.99
2024-02-22	Q	ROCK	74.36	76.44	72.40	72.83	-1.19	338,291	5,497	71.00	73.56
2024-02-21	Q	ROCK	79.75	82.795	68.41	74.02	-11.17	530,857	7,078	74.50	85.00
2024-02-20	Q	ROCK	85.24	85.36	84.09	85.19	-0.95	175,542	2,999	79.85	90.00
2024-02-19	Q	ROCK	86.33	86.75	85.7554	86.14	-1.04	0	0	85.76	108.50
2024-02-16	Q	ROCK	86.33	86.75	85.7554	86.14	-1.04	159,507	2,546	85.76	108.50
2024-02-15	Q	ROCK	85.92	87.19	84.649	87.18	1.90	127,529	2,798	86.61	87.57
2024-02-14	Q	ROCK	84.06	85.67	83.78	85.28	2.29	164,167	2,583	77.99	98.81
2024-02-13	Q	ROCK	84.19	85.34	82.035	82.99	-3.58	184,223	3,425	80.75	99.55
2024-02-12	Q	ROCK	86.13	87.3969	85.71	86.57	0.68	123,263	2,997	79.59	99.55
2024-02-09	Q	ROCK	85.69	86.1975	84.68	85.89	0.59	114,632	2,480	85.38	86.33
2024-02-08	Q	ROCK	83.94	85.6084	83.895	85.30	1.72	128,308	2,322	82.00	94.74
2024-02-07	Q	ROCK	83.14	84.5899	83.04	83.58	0.48	88,103	1,872	80.75	99.55
2024-02-06	Q	ROCK	83.04	83.78	81.88	83.10	0.02	88,442	2,231	82.61	83.55
2024-02-05	Q	ROCK	82.76	83.29	81.1828	83.08	-0.85	145,233	2,232	81.00	91.87
2024-02-02	Q	ROCK	83.37	84.44	82.84	83.93	-0.36	144,468	2,564	83.55	91.51
2024-02-01	Q	ROCK	81.61	84.38	81.43	84.29	3.37	222,966	3,540	80.75	89.96
2024-01-31	Q	ROCK	83.26	84.20	80.62	80.92	-2.14	248,584	3,000	80.68	81.54
2024-01-30	Q	ROCK	82.00	83.08	81.30	83.06	0.93	109,257	1,975	81.50	93.06
2024-01-29	Q	ROCK	79.70	82.13	79.70	82.13	2.03	97,228	2,463	82.10	82.60