Skip to main content

Rocky Brands Inc (NQ: RCKY )

35.88 +0.89 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.43 37.92 36.48 36.68 39,316 -0.71(-1.90%)
Feb 25, 2022 37.22 37.56 36.98 37.39 14,484 +0.53(+1.44%)
Feb 24, 2022 34.86 37.13 34.66 36.85 37,144 +1.25(+3.51%)
Feb 23, 2022 37.69 38.29 35.47 35.60 31,076 -2.24(-5.91%)
Feb 22, 2022 38.64 38.65 37.06 37.84 37,978 -0.64(-1.65%)
Feb 18, 2022 38.48 0 -0.71(-1.81%)
Feb 17, 2022 40.00 40.71 38.97 39.19 31,526 -1.13(-2.80%)
Feb 16, 2022 39.77 40.56 39.47 40.31 20,338 +0.51(+1.29%)
Feb 15, 2022 39.17 39.83 38.91 39.80 27,331 +0.88(+2.27%)
Feb 14, 2022 39.04 39.52 38.47 38.92 23,260 -0.07(-0.17%)
Feb 11, 2022 39.21 39.95 38.45 38.99 36,625 -0.22(-0.56%)
Feb 10, 2022 40.67 41.10 38.91 39.21 36,995 -2.05(-4.96%)
Feb 09, 2022 41.05 41.96 40.59 41.25 36,057 +0.52(+1.28%)
Feb 08, 2022 39.84 40.79 39.71 40.73 26,427 +1.00(+2.53%)
Feb 07, 2022 39.22 41.17 39.15 39.73 27,826 +0.35(+0.89%)
Feb 04, 2022 38.92 39.79 38.50 39.38 23,568 +0.50(+1.29%)
Feb 03, 2022 39.24 38.56 38.87 26,775 -0.45(-1.13%)
Feb 02, 2022 40.31 40.52 38.32 39.32 31,845 -0.99(-2.45%)
Feb 01, 2022 40.39 40.72 39.81 40.31 38,408 -0.25(-0.61%)
Jan 31, 2022 38.19 40.62 40.55 58,027 +2.28(+5.97%)
Jan 28, 2022 38.05 38.49 37.44 38.27 51,129 -0.17(-0.44%)
Jan 27, 2022 39.43 39.58 38.04 38.44 30,833 -0.51(-1.31%)
Jan 26, 2022 40.21 41.62 38.76 38.95 37,598 -1.00(-2.51%)
Jan 25, 2022 39.07 40.67 38.40 39.95 60,832 +0.33(+0.84%)
Jan 24, 2022 37.50 39.69 37.35 39.62 58,526 +1.75(+4.63%)
Jan 21, 2022 37.43 38.39 37.19 37.87 43,019 +0.03(+0.08%)
Jan 20, 2022 38.56 40.12 37.55 37.84 48,977 -0.70(-1.82%)
Jan 19, 2022 39.62 39.85 38.13 38.54 56,196 -1.19(-3.01%)
Jan 18, 2022 40.36 40.64 39.10 39.74 50,884 -1.18(-2.90%)
Jan 14, 2022 40.92 0 -0.79(-1.89%)
Jan 13, 2022 41.71 42.34 41.23 41.71 41,493 +0.09(+0.21%)
Jan 12, 2022 41.40 41.95 40.68 41.62 46,578 +0.40(+0.97%)
Jan 11, 2022 41.82 42.46 40.48 41.22 85,521 -0.58(-1.38%)
Jan 10, 2022 43.33 43.33 40.45 41.80 180,354 -1.70(-3.90%)
Jan 07, 2022 42.09 43.69 42.09 43.50 119,369 +1.22(+2.89%)
Jan 06, 2022 41.10 42.54 40.12 42.28 58,302 +0.91(+2.20%)
Jan 05, 2022 39.79 42.33 39.79 41.37 104,247 +1.34(+3.34%)
Jan 04, 2022 39.19 40.33 39.14 40.03 52,773 +1.23(+3.18%)
Jan 03, 2022 38.01 39.51 38.01 38.80 59,767 +1.07(+2.84%)
Dec 31, 2021 38.31 38.31 37.17 37.73 25,424 -0.80(-2.07%)
Dec 30, 2021 37.78 38.86 37.78 38.52 42,681 +0.62(+1.63%)
Dec 29, 2021 37.52 38.18 37.45 37.91 36,011 +0.13(+0.35%)
Dec 28, 2021 38.49 38.58 37.06 37.77 56,937 -0.72(-1.87%)
Dec 27, 2021 36.64 38.85 36.26 38.49 97,066 +1.90(+5.18%)
Dec 23, 2021 35.82 36.68 35.50 36.60 70,132 +1.08(+3.04%)
Dec 22, 2021 34.69 35.74 33.71 35.52 72,181 +1.03(+3.00%)
Dec 21, 2021 34.02 34.86 33.92 34.48 43,919 +0.95(+2.83%)
Dec 20, 2021 34.32 35.07 32.60 33.54 62,214 -1.57(-4.48%)
Dec 17, 2021 35.26 35.58 34.42 35.11 69,072 +0.01(+0.03%)
Dec 16, 2021 34.71 35.78 34.71 35.10 68,467 +0.44(+1.26%)
Dec 15, 2021 34.73 35.22 33.55 34.67 46,358 -0.06(-0.16%)
Dec 14, 2021 34.36 35.44 33.98 34.72 76,715 +0.39(+1.13%)
Dec 13, 2021 35.72 36.79 34.33 34.33 52,023 -1.38(-3.87%)
Dec 10, 2021 34.12 35.80 34.00 35.72 108,290 +1.61(+4.73%)
Dec 09, 2021 34.24 34.47 33.63 34.11 25,837 -0.25(-0.72%)
Dec 08, 2021 33.89 34.61 33.17 34.35 53,409 +0.63(+1.85%)
Dec 07, 2021 34.12 34.90 33.71 33.73 39,842 +0.06(+0.17%)
Dec 06, 2021 32.94 34.17 32.22 33.67 58,548 +1.11(+3.41%)
Dec 03, 2021 33.00 33.18 31.91 32.56 41,672 -0.18(-0.55%)
Dec 02, 2021 32.52 33.19 31.84 32.74 37,883 +0.45(+1.41%)
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.