Skip to main content

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 26.11 27.59 26.10 27.34 17,614 +1.21(+4.64%)
Nov 29, 2022 26.06 26.29 25.95 26.12 12,048 +0.19(+0.74%)
Nov 28, 2022 25.95 26.22 25.91 25.93 15,136 -0.18(-0.70%)
Nov 25, 2022 26.58 26.58 26.11 26.11 4,548 -0.32(-1.20%)
Nov 23, 2022 26.89 27.39 26.26 26.43 11,887 -0.44(-1.65%)
Nov 22, 2022 25.39 27.26 25.39 26.87 41,478 +1.60(+6.31%)
Nov 21, 2022 26.09 26.09 24.97 25.28 34,890 -1.06(-4.01%)
Nov 18, 2022 25.49 26.36 24.99 26.34 43,476 +1.13(+4.50%)
Nov 17, 2022 24.86 25.22 24.79 25.20 21,556 -0.30(-1.17%)
Nov 16, 2022 25.87 25.95 25.27 25.50 31,506 -0.75(-2.86%)
Nov 15, 2022 26.33 26.61 25.54 26.25 27,014 +0.22(+0.85%)
Nov 14, 2022 25.99 26.51 25.95 26.03 53,527 -0.32(-1.20%)
Nov 11, 2022 25.35 26.77 24.82 26.34 31,664 +1.76(+7.15%)
Nov 10, 2022 23.07 24.79 23.07 24.59 37,599 +2.29(+10.26%)
Nov 09, 2022 21.97 22.44 21.92 22.30 33,666 +0.13(+0.61%)
Nov 08, 2022 21.97 22.43 21.67 22.16 82,801 +0.18(+0.83%)
Nov 07, 2022 21.63 22.11 21.23 21.98 92,413 +0.37(+1.69%)
Nov 04, 2022 21.87 23.00 20.35 21.62 74,548 +0.23(+1.08%)
Nov 03, 2022 21.05 22.01 20.18 21.39 72,072 +3.04(+16.55%)
Nov 02, 2022 19.20 19.20 18.26 18.35 39,648 -0.86(-4.45%)
Nov 01, 2022 19.17 19.64 18.67 19.20 36,192 +0.28(+1.50%)
Oct 31, 2022 18.35 19.50 18.26 18.92 104,796 +0.58(+3.14%)
Oct 28, 2022 17.93 18.51 17.88 18.34 68,411 +0.33(+1.84%)
Oct 27, 2022 19.18 19.89 17.73 18.01 58,322 -0.84(-4.44%)
Oct 26, 2022 19.25 19.66 18.84 18.85 28,641 -0.38(-2.00%)
Oct 25, 2022 18.32 19.59 18.26 19.23 85,797 +0.97(+5.29%)
Oct 24, 2022 18.30 18.62 18.02 18.27 59,191 +0.00(+0.03%)
Oct 21, 2022 17.74 18.57 17.61 18.26 90,508 +0.64(+3.65%)
Oct 20, 2022 17.75 18.29 17.30 17.62 35,441 -0.05(-0.27%)
Oct 19, 2022 18.21 18.45 17.66 17.67 30,575 -0.58(-3.16%)
Oct 18, 2022 18.49 19.08 18.18 18.24 107,129 +0.12(+0.69%)
Oct 17, 2022 18.63 19.48 18.11 18.12 83,246 -0.14(-0.79%)
Oct 14, 2022 18.85 19.02 18.26 18.26 8,114 -0.55(-2.91%)
Oct 13, 2022 18.90 19.63 18.46 18.81 85,091 +0.12(+0.62%)
Oct 12, 2022 18.94 19.29 18.51 18.69 15,928 -0.17(-0.92%)
Oct 11, 2022 19.07 19.26 18.41 18.87 14,389 -0.12(-0.66%)
Oct 10, 2022 19.17 19.62 18.86 18.99 18,207 +0.15(+0.82%)
Oct 07, 2022 19.42 19.57 18.70 18.84 27,247 -0.86(-4.34%)
Oct 06, 2022 20.09 20.66 19.34 19.69 10,920 -0.30(-1.49%)
Oct 05, 2022 20.50 20.57 19.62 19.99 14,265 -0.72(-3.48%)
Oct 04, 2022 20.24 21.63 20.14 20.71 29,927 +0.99(+5.02%)
Oct 03, 2022 19.62 20.31 19.31 19.72 44,297 +0.44(+2.29%)
Sep 30, 2022 19.76 20.42 19.28 19.28 27,492 -0.58(-2.90%)
Sep 29, 2022 20.87 20.87 19.53 19.86 22,266 -1.20(-5.71%)
Sep 28, 2022 20.27 21.74 20.27 21.06 31,007 +0.47(+2.29%)
Sep 27, 2022 20.48 21.22 20.42 20.59 15,355 +0.37(+1.81%)
Sep 26, 2022 21.00 21.31 19.86 20.22 117,658 -0.68(-3.26%)
Sep 23, 2022 20.95 21.69 20.65 20.90 17,173 -0.57(-2.66%)
Sep 22, 2022 21.87 21.87 21.02 21.48 21,303 -0.14(-0.64%)
Sep 21, 2022 23.31 23.32 21.62 21.62 14,236 -1.56(-6.72%)
Sep 20, 2022 23.48 24.24 22.88 23.17 11,469 -0.83(-3.44%)
Sep 19, 2022 22.93 24.42 22.93 24.00 16,509 +0.72(+3.10%)
Sep 16, 2022 23.18 23.79 22.93 23.28 41,507 -0.54(-2.26%)
Sep 15, 2022 24.13 25.24 23.48 23.82 12,290 -0.36(-1.47%)
Sep 14, 2022 24.75 25.22 24.14 24.17 15,547 -0.58(-2.33%)
Sep 13, 2022 25.75 25.78 24.53 24.75 16,347 -1.83(-6.87%)
Sep 12, 2022 26.05 27.24 26.05 26.58 13,615 +0.51(+1.95%)
Sep 09, 2022 25.75 26.70 25.70 26.07 13,396 +1.01(+4.03%)
Sep 08, 2022 23.63 25.43 23.63 25.06 24,738 +0.86(+3.58%)
Sep 07, 2022 23.65 24.19 23.31 24.19 10,808 +0.56(+2.36%)
Sep 06, 2022 23.19 24.00 23.07 23.63 18,798 +0.41(+1.78%)
Sep 02, 2022 24.01 24.01 22.59 23.22 20,146 -0.78(-3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.