Skip to main content

Rocky Brands Inc (NQ: RCKY )

14.70 +0.66 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.06 14.84 13.86 14.70 67,657 +0.66(+4.70%)
Sep 28, 2023 14.26 14.34 13.85 14.04 50,404 -0.11(-0.78%)
Sep 27, 2023 14.15 14.28 14.07 14.15 25,051 -0.07(-0.49%)
Sep 26, 2023 14.76 14.76 14.16 14.22 35,948 -0.68(-4.56%)
Sep 25, 2023 14.76 15.02 14.82 14.90 67,748 +0.07(+0.47%)
Sep 22, 2023 15.19 15.37 14.76 14.83 43,890 -0.45(-2.95%)
Sep 21, 2023 16.27 16.27 15.26 15.28 22,366 -1.28(-7.73%)
Sep 20, 2023 16.75 16.85 16.45 16.56 21,511 -0.11(-0.66%)
Sep 19, 2023 17.10 17.27 16.53 16.67 34,488 -0.40(-2.34%)
Sep 18, 2023 17.83 17.83 17.00 17.07 36,604 -0.56(-3.18%)
Sep 15, 2023 17.04 17.78 17.00 17.63 85,871 +0.59(+3.46%)
Sep 14, 2023 15.66 17.25 15.51 17.04 85,879 +1.74(+11.37%)
Sep 13, 2023 15.22 16.18 15.22 15.30 58,770 -0.12(-0.78%)
Sep 12, 2023 14.82 15.45 14.82 15.42 75,279 +0.72(+4.90%)
Sep 11, 2023 15.50 15.56 14.65 14.70 72,148 -0.74(-4.79%)
Sep 08, 2023 15.81 15.86 15.31 15.44 79,124 -0.29(-1.84%)
Sep 07, 2023 15.77 16.73 15.61 15.73 127,792 -0.24(-1.50%)
Sep 06, 2023 16.06 16.14 15.65 15.97 85,533 -0.03(-0.19%)
Sep 05, 2023 17.20 17.20 15.88 16.00 60,937 -1.20(-6.98%)
Sep 01, 2023 17.74 17.79 16.97 17.20 52,516 -0.57(-3.21%)
Aug 31, 2023 18.01 18.10 17.70 17.77 29,767 -0.12(-0.64%)
Aug 30, 2023 18.04 18.09 17.85 17.89 33,337 -0.21(-1.15%)
Aug 29, 2023 17.98 18.37 17.98 18.09 24,297 -0.08(-0.44%)
Aug 28, 2023 18.22 18.36 17.90 18.17 13,553 -0.06(-0.33%)
Aug 25, 2023 18.26 18.26 17.93 18.23 6,288 -0.04(-0.22%)
Aug 24, 2023 18.71 18.86 18.16 18.27 12,189 -0.44(-2.33%)
Aug 23, 2023 18.96 19.03 18.47 18.71 18,368 -0.15(-0.79%)
Aug 22, 2023 19.62 19.62 18.77 18.86 26,308 -0.76(-3.89%)
Aug 21, 2023 19.50 19.87 19.17 19.62 20,676 +0.34(+1.75%)
Aug 18, 2023 18.09 19.61 18.09 19.28 28,972 +1.19(+6.58%)
Aug 17, 2023 18.04 18.57 17.80 18.09 73,098 +0.28(+1.56%)
Aug 16, 2023 17.81 18.17 17.80 17.82 48,489 +0.02(+0.11%)
Aug 15, 2023 18.41 18.41 17.70 17.80 28,403 -0.61(-3.34%)
Aug 14, 2023 19.11 19.11 18.34 18.41 21,912 -0.66(-3.48%)
Aug 11, 2023 19.76 19.98 18.96 19.07 51,680 -0.91(-4.56%)
Aug 10, 2023 20.03 20.44 19.79 19.99 55,152 +0.08(+0.40%)
Aug 09, 2023 20.32 20.32 19.42 19.91 22,670 -0.20(-0.99%)
Aug 08, 2023 20.14 20.14 19.67 20.11 21,539 -0.14(-0.69%)
Aug 07, 2023 20.52 20.80 19.96 20.24 34,855 -0.02(-0.10%)
Aug 04, 2023 20.82 20.82 19.95 20.26 21,746 -0.62(-2.99%)
Aug 03, 2023 20.56 21.90 20.55 20.89 34,355 +0.47(+2.28%)
Aug 02, 2023 19.84 20.84 19.84 20.42 55,281 -0.78(-3.69%)
Aug 01, 2023 19.85 21.27 19.85 21.21 40,314 +1.26(+6.31%)
Jul 31, 2023 22.16 22.35 19.73 19.95 38,811 -2.31(-10.38%)
Jul 28, 2023 22.28 22.68 21.91 22.26 11,106 +0.05(+0.22%)
Jul 27, 2023 22.32 22.51 21.93 22.21 22,385 -0.10(-0.44%)
Jul 26, 2023 21.90 22.57 21.90 22.31 18,757 +0.30(+1.35%)
Jul 25, 2023 22.13 22.41 21.87 22.01 22,500 -0.34(-1.51%)
Jul 24, 2023 22.18 22.58 22.06 22.35 15,275 +0.14(+0.63%)
Jul 21, 2023 22.33 22.71 22.06 22.21 18,062 -0.19(-0.84%)
Jul 20, 2023 22.61 22.61 21.86 22.40 20,532 -0.32(-1.40%)
Jul 19, 2023 22.31 22.71 22.28 22.71 15,883 +0.67(+3.06%)
Jul 18, 2023 21.52 22.56 21.07 22.04 22,894 +0.30(+1.37%)
Jul 17, 2023 21.96 22.31 21.73 21.74 32,486 -0.19(-0.86%)
Jul 14, 2023 21.26 22.37 20.82 21.93 56,602 +0.71(+3.36%)
Jul 13, 2023 21.39 21.39 21.09 21.22 10,480 -0.05(-0.23%)
Jul 12, 2023 21.09 21.35 20.82 21.27 14,596 +0.28(+1.32%)
Jul 11, 2023 20.86 21.35 20.64 20.99 14,465 +0.16(+0.76%)
Jul 10, 2023 21.05 21.73 20.70 20.83 19,767 -0.43(-2.01%)
Jul 07, 2023 21.02 21.53 20.82 21.26 66,891 +0.42(+2.00%)
Jul 06, 2023 20.89 21.31 20.04 20.84 39,651 -0.14(-0.66%)
Jul 05, 2023 20.90 21.23 20.65 20.98 22,027 -0.16(-0.75%)
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.