Skip to main content

Rocky Brands, Inc. - Common Stock (NQ:RCKY)

22.19 -0.16 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.38 22.62 22.19 22.19 38,180 -0.16(-0.72%)
Jun 27, 2025 21.78 22.50 21.74 22.35 103,366 +0.42(+1.92%)
Jun 26, 2025 21.60 22.04 21.37 21.93 30,814 +0.50(+2.33%)
Jun 25, 2025 21.39 21.48 20.52 21.43 48,577 -0.15(-0.70%)
Jun 24, 2025 21.54 21.89 21.23 21.58 26,863 -0.19(-0.87%)
Jun 23, 2025 20.99 21.95 20.69 21.77 64,386 +0.86(+4.11%)
Jun 20, 2025 21.71 21.71 20.69 20.91 39,582 -0.51(-2.38%)
Jun 18, 2025 21.50 21.96 21.30 21.42 28,578 -0.15(-0.70%)
Jun 17, 2025 21.41 21.75 21.20 21.57 44,616 -0.15(-0.69%)
Jun 16, 2025 21.88 22.34 21.04 21.72 55,614 +0.18(+0.84%)
Jun 13, 2025 21.38 21.63 20.99 21.54 57,387 -0.17(-0.78%)
Jun 12, 2025 22.24 22.44 21.57 21.71 38,093 -0.79(-3.51%)
Jun 11, 2025 23.00 23.17 22.42 22.50 65,397 -0.41(-1.79%)
Jun 10, 2025 23.44 23.53 22.59 22.91 37,350 -0.52(-2.22%)
Jun 09, 2025 23.31 23.80 23.25 23.43 97,392 +0.14(+0.60%)
Jun 06, 2025 23.73 23.73 23.22 23.29 22,918 +0.07(+0.30%)
Jun 05, 2025 23.00 23.55 22.88 23.22 44,757 +0.15(+0.65%)
Jun 04, 2025 23.51 23.51 23.03 23.07 26,739 -0.25(-1.07%)
Jun 03, 2025 22.77 23.63 22.68 23.32 47,179 +0.54(+2.37%)
Jun 02, 2025 22.59 23.04 22.27 22.78 149,123 +0.19(+0.82%)
May 30, 2025 22.33 22.73 21.85 22.59 78,215 +0.03(+0.13%)
May 29, 2025 22.71 22.85 22.47 22.57 110,783 +0.03(+0.13%)
May 28, 2025 22.32 23.22 22.18 22.54 121,505 +0.22(+0.98%)
May 27, 2025 20.90 22.34 20.66 22.32 74,567 +1.68(+8.13%)
May 23, 2025 20.34 20.75 20.17 20.64 86,832 -0.28(-1.33%)
May 22, 2025 20.36 21.32 20.36 20.92 39,880 +0.50(+2.43%)
May 21, 2025 20.38 20.69 20.22 20.42 58,683 -0.38(-1.81%)
May 20, 2025 20.39 21.14 20.14 20.80 63,882 +0.40(+1.95%)
May 19, 2025 20.31 20.66 20.19 20.40 42,563 -0.44(-2.10%)
May 16, 2025 20.70 21.14 20.29 20.84 53,110 +0.09(+0.43%)
May 15, 2025 19.82 20.75 19.68 20.75 59,975 +0.68(+3.36%)
May 14, 2025 20.94 20.94 20.01 20.07 60,775 -0.78(-3.76%)
May 13, 2025 21.28 21.54 20.86 20.86 40,276 -0.36(-1.69%)
May 12, 2025 21.23 21.34 20.47 21.21 79,916 +0.93(+4.60%)
May 09, 2025 20.24 20.68 20.21 20.28 71,098 -0.11(-0.54%)
May 08, 2025 19.47 20.51 19.27 20.39 129,690 +1.29(+6.76%)
May 07, 2025 18.88 19.85 18.73 19.10 83,886 +0.42(+2.23%)
May 06, 2025 18.36 18.93 18.23 18.68 72,312 +0.03(+0.16%)
May 05, 2025 18.61 19.51 18.43 18.65 86,440 -0.15(-0.79%)
May 02, 2025 17.94 19.23 17.69 18.80 128,222 +1.24(+7.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.