Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.17 | 1.12 | 146,700 |
| Apr 23 2024 | 1.15 | 0.05 | 4.55% | 1.10 | 1.15 | 1.10 | 50,300 |
| Apr 22 2024 | 1.10 | 0.00 | 0.00% | 1.12 | 1.12 | 1.10 | 19,445 |
| Apr 19 2024 | 1.10 | -0.08 | -6.78% | 1.13 | 1.13 | 1.10 | 16,640 |
| Apr 18 2024 | 1.18 | 0.05 | 4.42% | 1.18 | 1.18 | 1.12 | 66,205 |
| Apr 17 2024 | 1.13 | -0.03 | -2.59% | 1.11 | 1.15 | 1.11 | 15,000 |
| Apr 16 2024 | 1.16 | 0.02 | 1.75% | 1.10 | 1.16 | 1.10 | 10,415 |
| Apr 15 2024 | 1.14 | 0.00 | 0.00% | 1.12 | 1.14 | 1.11 | 23,125 |
| Apr 12 2024 | 1.14 | 0.00 | 0.00% | 1.12 | 1.16 | 1.12 | 13,230 |
| Apr 11 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.16 | 1.13 | 30,100 |
| Apr 10 2024 | 1.15 | 0.01 | 0.88% | 1.16 | 1.16 | 1.14 | 20,194 |
| Apr 09 2024 | 1.14 | -0.01 | -0.87% | 1.14 | 1.16 | 1.13 | 50,720 |
| Apr 08 2024 | 1.15 | 0.03 | 2.68% | 1.13 | 1.15 | 1.13 | 6,005 |
| Apr 05 2024 | 1.12 | -0.02 | -1.75% | 1.13 | 1.16 | 1.11 | 25,000 |
| Apr 04 2024 | 1.14 | -0.03 | -2.56% | 1.22 | 1.22 | 1.14 | 53,120 |
| Apr 03 2024 | 1.17 | 0.01 | 0.86% | 1.18 | 1.19 | 1.16 | 20,700 |
| Apr 02 2024 | 1.16 | -0.06 | -4.92% | 1.20 | 1.22 | 1.16 | 68,590 |
| Apr 01 2024 | 1.22 | 0.04 | 3.39% | 1.25 | 1.25 | 1.21 | 10,657 |
| Mar 28 2024 | 1.18 | -0.04 | -3.28% | 1.17 | 1.26 | 1.17 | 56,446 |
| Mar 27 2024 | 1.22 | 0.07 | 6.09% | 1.15 | 1.23 | 1.15 | 31,055 |
| Mar 26 2024 | 1.15 | -0.02 | -1.71% | 1.17 | 1.19 | 1.15 | 51,423 |
| Mar 25 2024 | 1.17 | -0.03 | -2.50% | 1.21 | 1.21 | 1.15 | 15,067 |
| Mar 22 2024 | 1.20 | -0.01 | -0.83% | 1.21 | 1.21 | 1.17 | 9,546 |
| Mar 21 2024 | 1.21 | 0.01 | 0.83% | 1.23 | 1.24 | 1.21 | 1,144 |
| Mar 20 2024 | 1.20 | 0.00 | 0.00% | 1.18 | 1.22 | 1.18 | 38,220 |
| Mar 19 2024 | 1.20 | -0.03 | -2.44% | 1.22 | 1.23 | 1.19 | 18,901 |
| Mar 18 2024 | 1.23 | -0.04 | -3.15% | 1.25 | 1.25 | 1.23 | 9,903 |
| Mar 15 2024 | 1.27 | 0.06 | 4.96% | 1.21 | 1.30 | 1.21 | 22,610 |
| Mar 14 2024 | 1.21 | -0.01 | -0.82% | 1.29 | 1.29 | 1.21 | 19,800 |
| Mar 13 2024 | 1.22 | -0.04 | -3.17% | 1.26 | 1.26 | 1.22 | 8,700 |
| Mar 12 2024 | 1.26 | -0.07 | -5.26% | 1.32 | 1.32 | 1.23 | 26,635 |
| Mar 11 2024 | 1.33 | 0.05 | 3.91% | 1.28 | 1.45 | 1.26 | 50,043 |
| Mar 08 2024 | 1.28 | 0.01 | 0.79% | 1.32 | 1.32 | 1.24 | 99,481 |
| Mar 07 2024 | 1.27 | 0.02 | 1.60% | 1.26 | 1.28 | 1.24 | 77,739 |
| Mar 06 2024 | 1.25 | 0.10 | 8.70% | 1.15 | 1.25 | 1.14 | 87,966 |
| Mar 05 2024 | 1.15 | -0.01 | -0.86% | 1.10 | 1.15 | 1.10 | 107,570 |
| Mar 04 2024 | 1.16 | -0.01 | -0.85% | 1.14 | 1.24 | 1.09 | 192,120 |
| Mar 01 2024 | 1.17 | 0.04 | 3.54% | 1.15 | 1.17 | 1.14 | 100,700 |
| Feb 29 2024 | 1.13 | 0.01 | 0.89% | 1.13 | 1.16 | 1.13 | 45,800 |
| Feb 28 2024 | 1.12 | -0.03 | -2.61% | 1.14 | 1.14 | 1.12 | 800 |
| Feb 27 2024 | 1.15 | 0.06 | 5.50% | 1.10 | 1.16 | 1.09 | 58,600 |
| Feb 26 2024 | 1.09 | -0.04 | -3.54% | 1.09 | 1.10 | 1.08 | 36,317 |
| Feb 23 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.13 | 1.07 | 16,650 |
| Feb 22 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.15 | 1.11 | 43,600 |
| Feb 21 2024 | 1.13 | -0.03 | -2.59% | 1.16 | 1.16 | 1.13 | 34,433 |
| Feb 20 2024 | 1.16 | 0.02 | 1.75% | 1.16 | 1.16 | 1.15 | 20,870 |
| Feb 16 2024 | 1.14 | 0.00 | 0.00% | 1.19 | 1.20 | 1.14 | 80,319 |
| Feb 15 2024 | 1.14 | -0.02 | -1.72% | 1.16 | 1.16 | 1.14 | 35,400 |
| Feb 14 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.16 | 1.15 | 19,518 |
| Feb 13 2024 | 1.15 | -0.04 | -3.36% | 1.20 | 1.22 | 1.14 | 129,509 |
| Feb 12 2024 | 1.19 | 0.00 | 0.00% | 1.21 | 1.34 | 1.16 | 252,582 |
| Feb 09 2024 | 1.19 | 0.13 | 12.26% | 1.12 | 1.21 | 1.09 | 132,810 |
| Feb 08 2024 | 1.06 | 0.03 | 2.91% | 1.05 | 1.07 | 1.03 | 42,384 |
| Feb 07 2024 | 1.03 | 0.02 | 1.98% | 1.00 | 1.03 | 1.00 | 15,900 |
| Feb 06 2024 | 1.01 | 0.03 | 3.06% | 1.01 | 1.03 | 1.00 | 55,020 |
| Feb 05 2024 | 0.98 | -0.11 | -10.09% | 1.10 | 1.10 | 0.95 | 128,981 |
| Feb 02 2024 | 1.09 | -0.06 | -5.22% | 1.12 | 1.14 | 1.08 | 64,898 |
| Feb 01 2024 | 1.15 | 0.02 | 1.77% | 1.11 | 1.16 | 1.11 | 55,150 |
| Jan 31 2024 | 1.13 | -0.03 | -2.59% | 1.15 | 1.16 | 1.12 | 17,260 |
| Jan 30 2024 | 1.16 | 0.05 | 4.50% | 1.13 | 1.16 | 1.13 | 13,258 |
| Jan 29 2024 | 1.11 | -0.04 | -3.48% | 1.13 | 1.13 | 1.11 | 7,600 |
| Jan 26 2024 | 1.15 | 0.03 | 2.68% | 1.11 | 1.15 | 1.11 | 13,120 |
