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	Z	ROK	275.98	282.55	273.50	280.12	3.25	626,143	12,628	279.31	287.17
2024-04-25	Z	ROK	272.84	278.76	271.47	276.95	1.37	919,944	16,589	264.50	280.99
2024-04-24	Z	ROK	277.85	279.38	274.70	275.56	-0.75	600,494	12,035	272.92	279.99
2024-04-23	Z	ROK	273.60	278.83	272.47	276.33	2.87	663,716	14,351	276.00	280.00
2024-04-22	Z	ROK	270.91	275.48	270.28	273.47	3.655	888,214	15,417	272.28	274.23
2024-04-19	Z	ROK	274.40	275.29	269.47	269.96	-3.56	1,196,641	18,601	269.03	270.68
2024-04-18	Z	ROK	280.93	281.445	273.14	273.50	-5.18	1,125,001	17,486	272.17	274.13
2024-04-17	Z	ROK	282.30	283.15	275.91	278.65	-2.90	817,860	15,832	277.86	279.83
2024-04-16	Z	ROK	284.43	284.84	275.96	281.39	-4.55	1,094,667	18,604	281.20	282.67
2024-04-15	Z	ROK	289.15	290.6699	284.13	285.74	0.92	1,391,588	18,171	284.86	286.86
2024-04-12	Z	ROK	284.54	287.95	282.75	284.82	-3.69	1,122,887	18,381	283.46	285.45
2024-04-11	Z	ROK	282.04	288.92	281.5596	288.52	6.57	915,787	13,427	287.76	289.16
2024-04-10	Z	ROK	282.10	282.48	276.9424	282.06	-4.62	815,942	13,314	276.50	287.00
2024-04-09	Z	ROK	282.85	288.17	282.185	286.83	4.85	867,261	14,038	286.52	287.82
2024-04-08	Z	ROK	280.53	283.21	278.44	282.05	2.98	683,156	11,967	281.15	283.14
2024-04-05	Z	ROK	278.48	280.315	275.93	279.24	3.04	597,469	11,973	278.25	279.95
2024-04-04	Z	ROK	281.00	284.13	275.11	276.33	-3.33	934,776	13,041	276.51	277.43
2024-04-03	Z	ROK	278.72	283.75	278.72	279.88	-0.37	1,062,501	13,306	275.01	309.36
2024-04-02	Z	ROK	283.00	283.765	278.21	280.23	-3.05	942,416	13,022	279.19	281.17
2024-04-01	Z	ROK	291.13	291.1905	283.23	283.37	-8.06	680,626	12,926	283.23	289.04
2024-03-29	Z	ROK	291.00	292.6827	289.07	291.33	0.14	0	0	287.94	291.98
2024-03-28	Z	ROK	291.00	292.6827	289.07	291.33	0.14	605,702	9,437	287.94	291.98
2024-03-27	Z	ROK	285.95	291.77	284.57	291.21	6.63	664,154	13,620	289.78	291.75
2024-03-26	Z	ROK	284.56	287.29	283.61	284.45	2.03	620,884	11,160	283.93	285.92
2024-03-25	Z	ROK	283.81	285.4199	282.11	282.46	-4.11	668,770	12,115	281.76	283.75
2024-03-22	Z	ROK	290.06	291.57	284.13	286.38	-3.51	1,149,855	14,043	283.68	288.70
2024-03-21	Z	ROK	283.62	292.115	281.72	290.09	8.63	1,204,612	14,039	284.40	297.00
2024-03-20	Z	ROK	278.83	285.66	263.69	281.78	3.72	2,011,673	23,255	281.51	283.06
2024-03-19	Z	ROK	272.50	278.78	269.07	278.19	0.22	1,328,095	18,269	273.20	279.68
2024-03-18	Z	ROK	280.24	283.875	278.01	278.17	-2.87	567,140	8,721	277.19	288.67
2024-03-15	Z	ROK	278.10	280.95	277.74	280.88	0.89	1,372,986	12,571	279.89	288.67
2024-03-14	Z	ROK	285.84	288.49	277.19	280.00	-4.21	970,269	14,846	278.53	287.22
2024-03-13	Z	ROK	281.89	287.7675	281.25	284.38	0.50	825,719	12,040	283.00	295.00
2024-03-12	Z	ROK	284.88	285.76	279.80	283.88	-1.065	974,831	15,456	283.09	284.84
2024-03-11	Z	ROK	291.16	293.2999	283.10	284.79	-9.84	1,259,489	17,092	279.42	288.87
2024-03-08	Z	ROK	296.49	298.625	292.16	294.59	0.29	640,303	10,554	281.20	302.00
2024-03-07	Z	ROK	294.19	296.4456	290.64	294.14	3.07	556,946	10,848	281.63	309.00
2024-03-06	Z	ROK	287.68	292.155	286.755	291.18	3.66	779,103	11,328	286.90	297.00
2024-03-05	Z	ROK	287.34	288.615	284.40	287.68	-0.40	667,010	12,274	262.20	288.49
2024-03-04	Z	ROK	289.82	290.155	284.49	288.17	-0.99	1,497,596	14,248	264.60	309.00
2024-03-01	Z	ROK	286.12	289.63	285.415	288.98	3.90	880,837	10,202	258.97	291.73
2024-02-29	Z	ROK	287.59	287.76	282.75	285.08	-1.51	1,155,338	11,282	268.22	285.00
2024-02-28	Z	ROK	280.00	286.64	280.00	286.41	5.37	1,227,364	16,343	280.95	316.67
2024-02-27	Z	ROK	279.70	281.66	278.77	280.97	3.245	785,831	11,710	278.27	283.37
2024-02-26	Z	ROK	279.60	281.495	276.53	277.81	-2.75	765,638	11,279	277.26	278.55
2024-02-23	Z	ROK	278.85	283.04	278.85	280.51	1.83	792,024	12,171	279.61	280.86
2024-02-22	Z	ROK	278.07	280.365	276.31	278.62	3.94	1,054,836	14,517	275.50	285.97
2024-02-21	Z	ROK	270.91	274.968	268.595	274.63	1.99	970,023	14,852	271.64	285.97
2024-02-20	Z	ROK	276.31	285.90	271.87	272.62	-7.28	1,833,389	21,094	261.56	273.00
2024-02-19	Z	ROK	279.92	283.91	279.60	279.72	-0.416	0	0	262.00	304.48
2024-02-16	Z	ROK	279.92	283.91	279.60	279.72	-0.416	1,152,742	12,830	262.00	304.48
2024-02-15	Z	ROK	280.52	283.775	279.18	281.38	1.49	1,466,529	13,061	280.38	284.50
2024-02-14	Z	ROK	279.21	280.40	276.58	279.93	1.55	1,039,100	12,687	275.41	310.05
2024-02-13	Z	ROK	277.32	280.00	273.57	278.38	-2.18	1,451,213	16,012	277.55	280.00
2024-02-12	Z	ROK	283.50	286.61	279.79	280.69	-2.81	1,330,153	13,748	282.09	285.00
2024-02-09	Z	ROK	279.00	284.58	278.68	283.50	4.82	1,503,844	16,215	270.60	301.87
2024-02-08	Z	ROK	270.49	279.77	270.22	278.71	9.60	2,029,013	22,254	274.86	289.00
2024-02-07	Z	ROK	261.49	270.185	261.39	269.02	9.025	1,867,755	16,385	261.00	268.88
2024-02-06	Z	ROK	267.35	267.35	259.85	259.98	-6.36	1,765,829	18,350	260.00	265.88
2024-02-05	Z	ROK	265.90	269.245	263.49	266.32	-1.83	1,234,790	17,208	265.54	289.95
2024-02-02	Z	ROK	261.75	270.935	259.59	268.01	4.99	1,710,208	21,280	250.00	270.95
2024-02-01	Z	ROK	258.05	265.31	257.58	263.01	9.82	2,080,080	27,074	261.00	264.90
2024-01-31	Z	ROK	263.90	272.715	252.11	253.28	-53.9401	6,466,139	54,290	221.00	256.50
2024-01-30	Z	ROK	303.02	307.706	301.4101	307.22	2.68	759,486	11,060	258.67	318.40
2024-01-29	Z	ROK	301.70	304.84	300.61	304.62	1.54	534,610	8,299	304.62	309.00