Skip to main content

Rocky Brands Inc (NQ: RCKY )

27.13 +2.04 (+8.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 55.52 55.84 53.55 54.74 74,102 +0.04(+0.07%)
May 27, 2021 55.04 55.99 53.99 54.70 108,408 +0.88(+1.64%)
May 26, 2021 51.63 55.07 51.50 53.82 146,826 +4.32(+8.72%)
May 25, 2021 50.41 50.97 49.28 49.50 86,081 -0.40(-0.81%)
May 24, 2021 48.81 50.43 48.72 49.91 63,771 +1.36(+2.80%)
May 21, 2021 49.45 49.75 47.98 48.55 160,864 -0.06(-0.12%)
May 20, 2021 50.39 50.63 48.08 48.60 90,306 -1.87(-3.70%)
May 19, 2021 47.92 51.17 47.42 50.47 90,747 -0.69(-1.34%)
May 18, 2021 53.41 54.04 51.01 51.16 97,985 -2.23(-4.18%)
May 17, 2021 52.33 53.71 51.32 53.39 127,556 +1.02(+1.95%)
May 14, 2021 52.48 53.26 52.16 52.37 68,561 +0.11(+0.22%)
May 13, 2021 52.56 53.65 51.01 52.25 97,551 +0.00(+0.00%)
May 12, 2021 56.09 56.69 51.69 52.25 113,498 -4.40(-7.77%)
May 11, 2021 58.19 58.19 55.21 56.66 108,483 -2.55(-4.31%)
May 10, 2021 61.89 62.20 57.96 59.21 134,517 -2.26(-3.68%)
May 07, 2021 60.13 62.54 59.80 61.47 130,880 +0.98(+1.61%)
May 06, 2021 59.44 64.77 59.44 60.50 193,122 +1.83(+3.12%)
May 05, 2021 56.04 62.01 55.27 58.67 272,888 +8.16(+16.15%)
May 04, 2021 51.51 51.51 49.98 50.51 65,512 -1.19(-2.31%)
May 03, 2021 49.42 52.21 49.42 51.70 99,047 +2.28(+4.62%)
Apr 30, 2021 49.95 50.99 48.37 49.42 99,399 -0.90(-1.79%)
Apr 29, 2021 50.62 51.82 49.63 50.32 86,237 +0.23(+0.47%)
Apr 28, 2021 54.05 54.37 49.95 50.09 101,736 -4.07(-7.52%)
Apr 27, 2021 54.62 55.49 53.10 54.16 123,909 -0.67(-1.22%)
Apr 26, 2021 55.15 56.83 54.56 54.83 86,447 -0.41(-0.75%)
Apr 23, 2021 54.57 56.83 54.57 55.24 75,854 +0.79(+1.45%)
Apr 22, 2021 52.40 55.52 52.40 54.45 72,886 +2.05(+3.90%)
Apr 21, 2021 51.59 53.51 51.05 52.40 60,680 -0.01(-0.02%)
Apr 20, 2021 54.39 54.57 51.37 52.41 63,249 -2.01(-3.69%)
Apr 19, 2021 56.32 56.32 53.09 54.42 117,967 -1.90(-3.37%)
Apr 16, 2021 54.44 56.47 53.70 56.32 92,474 +2.00(+3.68%)
Apr 15, 2021 54.41 55.72 52.69 54.32 48,204 +0.20(+0.36%)
Apr 14, 2021 53.57 55.66 52.51 54.12 86,142 +0.81(+1.51%)
Apr 13, 2021 55.60 55.60 51.29 53.31 89,804 -1.56(-2.84%)
Apr 12, 2021 53.42 55.22 52.78 54.87 80,954 +2.20(+4.17%)
Apr 09, 2021 51.20 53.65 50.72 52.68 62,111 +1.36(+2.65%)
Apr 08, 2021 52.91 52.91 50.69 51.32 68,295 -0.74(-1.42%)
Apr 07, 2021 54.34 54.48 50.85 52.06 107,954 -2.80(-5.10%)
Apr 06, 2021 56.83 57.25 53.70 54.85 94,556 -1.00(-1.78%)
Apr 05, 2021 54.29 57.68 52.91 55.85 245,298 +2.37(+4.44%)
Apr 01, 2021 51.40 54.39 51.40 53.47 180,260 +2.73(+5.38%)
Mar 31, 2021 50.43 51.85 50.06 50.74 107,699 +0.33(+0.65%)
Mar 30, 2021 48.55 51.45 48.55 50.41 171,402 +1.87(+3.85%)
Mar 29, 2021 47.10 49.15 47.10 48.55 123,704 +2.66(+5.79%)
Mar 26, 2021 45.89 47.51 45.05 45.89 80,009 +0.70(+1.56%)
Mar 25, 2021 42.92 45.41 41.60 45.19 135,540 +4.26(+10.41%)
Mar 24, 2021 42.92 43.65 40.71 40.92 41,090 -1.85(-4.32%)
Mar 23, 2021 46.36 46.36 41.83 42.77 62,293 -3.75(-8.05%)
Mar 22, 2021 45.87 47.83 45.87 46.52 84,850 +0.65(+1.41%)
Mar 19, 2021 44.51 46.29 44.15 45.87 97,268 +1.19(+2.67%)
Mar 18, 2021 44.82 45.42 44.18 44.68 26,238 -0.47(-1.04%)
Mar 17, 2021 45.18 45.54 44.16 45.15 41,401 -0.05(-0.10%)
Mar 16, 2021 45.66 45.89 44.71 45.20 62,219 -0.69(-1.51%)
Mar 15, 2021 45.99 46.15 45.36 45.89 38,735 +0.21(+0.45%)
Mar 12, 2021 44.96 45.78 44.55 45.68 37,820 +0.49(+1.08%)
Mar 11, 2021 44.07 45.27 43.76 45.20 51,633 +1.14(+2.58%)
Mar 10, 2021 43.52 44.70 42.55 44.06 55,518 +1.05(+2.44%)
Mar 09, 2021 43.30 43.98 42.69 43.01 42,491 +0.29(+0.68%)
Mar 08, 2021 42.08 43.11 41.68 42.72 47,155 +0.79(+1.88%)
Mar 05, 2021 42.57 42.57 41.26 41.93 133,384 +0.12(+0.29%)
Mar 04, 2021 44.43 44.74 40.68 41.81 62,917 -1.99(-4.54%)
Mar 03, 2021 42.27 44.18 42.27 43.80 56,622 +1.53(+3.62%)
Mar 02, 2021 44.02 44.31 41.69 42.27 73,671 -2.11(-4.76%)
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.