Skip to main content

Rocky Brands Inc (NQ: RCKY )

18.91 -1.08 (-5.38%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 20.64 20.64 19.09 19.84 32,292 +0.70(+3.68%)
May 26, 2023 18.79 19.25 18.35 19.13 31,345 +0.54(+2.88%)
May 25, 2023 19.37 19.66 18.23 18.59 40,218 -0.76(-3.95%)
May 24, 2023 19.35 19.58 19.10 19.36 48,067 +0.31(+1.61%)
May 23, 2023 19.42 20.04 18.98 19.05 32,199 -0.26(-1.34%)
May 22, 2023 19.50 19.85 19.23 19.31 28,775 -0.29(-1.47%)
May 19, 2023 19.84 20.08 19.23 19.60 50,462 -0.10(-0.50%)
May 18, 2023 19.84 20.09 19.37 19.70 37,831 +0.01(+0.05%)
May 17, 2023 20.08 20.14 19.56 19.69 92,365 -0.10(-0.50%)
May 16, 2023 19.48 20.61 19.48 19.79 52,078 +0.39(+2.00%)
May 15, 2023 18.76 19.56 18.60 19.40 30,842 +0.73(+3.93%)
May 12, 2023 20.09 20.09 18.03 18.66 39,155 -1.49(-7.39%)
May 11, 2023 19.28 20.27 19.28 20.15 26,841 +0.90(+4.69%)
May 10, 2023 19.98 20.32 19.13 19.25 32,381 -0.60(-3.00%)
May 09, 2023 20.12 20.22 19.28 19.84 43,079 -0.18(-0.89%)
May 08, 2023 20.71 20.74 19.44 20.02 64,696 -0.78(-3.77%)
May 05, 2023 20.11 21.44 19.55 20.81 52,221 +1.03(+5.22%)
May 04, 2023 20.35 20.43 18.87 19.78 79,084 -1.05(-5.05%)
May 03, 2023 25.92 26.23 20.83 20.83 168,097 -7.26(-25.86%)
May 02, 2023 28.15 28.34 27.07 28.09 40,312 -0.29(-1.01%)
May 01, 2023 28.78 29.25 28.02 28.38 32,718 -0.62(-2.12%)
Apr 28, 2023 28.21 29.06 27.99 28.99 26,949 +0.84(+3.00%)
Apr 27, 2023 28.03 28.85 25.23 28.15 32,527 +0.08(+0.28%)
Apr 26, 2023 26.15 28.07 26.15 28.07 80,137 +1.67(+6.31%)
Apr 25, 2023 25.34 26.65 25.30 26.40 22,297 +0.93(+3.66%)
Apr 24, 2023 25.54 25.63 25.05 25.47 14,120 +0.09(+0.35%)
Apr 21, 2023 25.30 25.40 24.88 25.38 18,723 +0.02(+0.08%)
Apr 20, 2023 25.40 25.80 25.15 25.36 12,848 -0.09(-0.35%)
Apr 19, 2023 25.53 25.79 24.78 25.45 18,951 -0.06(-0.23%)
Apr 18, 2023 25.82 25.82 25.30 25.51 12,440 -0.16(-0.62%)
Apr 17, 2023 25.49 25.81 25.30 25.67 11,048 +0.03(+0.12%)
Apr 14, 2023 25.21 25.71 24.92 25.64 20,169 +0.51(+2.01%)
Apr 13, 2023 24.83 25.31 24.40 25.13 18,673 +0.32(+1.28%)
Apr 12, 2023 25.59 25.59 24.08 24.82 20,885 -0.46(-1.81%)
Apr 11, 2023 24.37 25.70 24.37 25.27 91,156 +0.96(+3.96%)
Apr 10, 2023 23.59 24.55 22.91 24.31 39,446 +0.70(+2.98%)
Apr 06, 2023 23.12 23.80 22.70 23.61 57,152 +0.60(+2.59%)
Apr 05, 2023 22.91 23.15 22.58 23.01 36,918 -0.19(-0.81%)
Apr 04, 2023 22.95 23.25 22.29 23.20 48,901 +0.18(+0.78%)
Apr 03, 2023 23.13 23.41 22.72 23.02 59,051 +0.13(+0.56%)
Mar 31, 2023 22.91 23.07 22.73 22.89 52,795 +0.17(+0.74%)
Mar 30, 2023 22.82 23.07 22.47 22.72 10,067 -0.18(-0.78%)
Mar 29, 2023 22.99 23.22 22.42 22.90 21,577 -0.06(-0.26%)
Mar 28, 2023 23.07 23.15 22.54 22.96 36,735 +0.36(+1.58%)
Mar 27, 2023 22.72 23.20 22.31 22.60 14,637 -0.11(-0.48%)
Mar 24, 2023 22.45 22.91 22.11 22.71 11,250 +0.10(+0.44%)
Mar 23, 2023 22.85 23.01 22.09 22.61 24,284 -0.28(-1.21%)
Mar 22, 2023 22.86 23.10 22.57 22.89 30,002 -0.32(-1.37%)
Mar 21, 2023 22.74 23.42 22.74 23.21 28,415 +0.75(+3.36%)
Mar 20, 2023 22.41 23.37 21.50 22.45 24,359 +0.10(+0.44%)
Mar 17, 2023 23.14 23.33 21.92 22.36 34,245 -1.12(-4.78%)
Mar 16, 2023 22.92 24.06 22.59 23.48 17,832 +0.07(+0.30%)
Mar 15, 2023 23.49 24.00 22.59 23.41 22,165 -0.56(-2.32%)
Mar 14, 2023 24.38 25.27 23.37 23.96 20,138 +0.33(+1.39%)
Mar 13, 2023 23.27 23.80 22.82 23.64 20,989 -0.03(-0.13%)
Mar 10, 2023 24.07 24.68 22.90 23.67 28,732 -0.98(-3.99%)
Mar 09, 2023 25.62 25.76 24.65 24.65 9,364 -0.75(-2.97%)
Mar 08, 2023 25.80 25.80 24.93 25.40 17,380 -0.11(-0.43%)
Mar 07, 2023 25.95 25.98 25.43 25.51 18,628 -0.16(-0.62%)
Mar 06, 2023 27.19 27.19 25.51 25.67 27,975 -0.92(-3.47%)
Mar 03, 2023 26.16 26.65 26.16 26.59 15,816 +0.37(+1.40%)
Mar 02, 2023 25.91 26.67 25.91 26.23 9,423 -0.14(-0.53%)
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.