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 (%)
Feb 28, 2023 27.03 27.03 25.78 25.88 28,443 -0.25(-0.95%)
Feb 27, 2023 27.07 27.07 26.13 26.13 24,224 -0.53(-1.99%)
Feb 24, 2023 27.90 29.48 26.19 26.66 79,319 +0.56(+2.15%)
Feb 23, 2023 26.27 26.53 25.50 26.10 39,817 -0.20(-0.77%)
Feb 22, 2023 26.26 26.52 25.82 26.30 20,929 -0.08(-0.29%)
Feb 21, 2023 27.09 27.25 26.33 26.38 28,224 -1.03(-3.77%)
Feb 17, 2023 27.39 27.41 26.90 27.41 20,926 +0.14(+0.50%)
Feb 16, 2023 27.67 27.80 27.21 27.28 22,064 -0.67(-2.39%)
Feb 15, 2023 27.31 28.44 27.24 27.95 43,048 +0.44(+1.58%)
Feb 14, 2023 27.31 28.18 27.26 27.51 27,024 -0.38(-1.35%)
Feb 13, 2023 27.18 28.06 27.18 27.89 9,532 +0.50(+1.84%)
Feb 10, 2023 27.20 27.55 26.81 27.39 22,907 +0.22(+0.82%)
Feb 09, 2023 28.24 28.31 27.04 27.16 20,537 -1.05(-3.73%)
Feb 08, 2023 28.11 28.36 27.74 28.22 33,452 -0.43(-1.48%)
Feb 07, 2023 29.41 29.85 27.98 28.64 40,888 -0.76(-2.60%)
Feb 06, 2023 30.28 30.90 28.99 29.41 27,346 -1.08(-3.55%)
Feb 03, 2023 30.43 30.93 29.13 30.49 20,151 -0.26(-0.85%)
Feb 02, 2023 30.55 31.99 30.52 30.75 79,329 -0.08(-0.25%)
Feb 01, 2023 30.41 31.06 29.32 30.83 72,256 +0.40(+1.30%)
Jan 31, 2023 29.55 30.43 29.55 30.43 39,976 +1.18(+4.03%)
Jan 30, 2023 29.00 29.84 29.00 29.25 20,143 -0.09(-0.30%)
Jan 27, 2023 28.52 29.70 28.52 29.34 12,762 +0.49(+1.71%)
Jan 26, 2023 28.86 28.86 28.15 28.84 23,506 +0.08(+0.27%)
Jan 25, 2023 28.08 29.00 27.83 28.77 18,124 +0.20(+0.71%)
Jan 24, 2023 28.54 29.00 28.32 28.56 22,363 -0.23(-0.81%)
Jan 23, 2023 29.25 29.46 28.33 28.80 20,537 -0.14(-0.50%)
Jan 20, 2023 28.97 29.43 28.60 28.94 34,500 +0.44(+1.56%)
Jan 19, 2023 28.70 28.86 27.38 28.50 42,547 -0.71(-2.42%)
Jan 18, 2023 30.47 30.61 28.97 29.20 31,676 -1.26(-4.13%)
Jan 17, 2023 30.15 30.84 29.74 30.46 46,010 +0.31(+1.03%)
Jan 13, 2023 29.22 30.45 29.22 30.15 42,144 +0.75(+2.56%)
Jan 12, 2023 29.14 29.54 28.59 29.40 52,829 +0.40(+1.37%)
Jan 11, 2023 27.30 29.27 27.30 29.00 108,115 +1.79(+6.57%)
Jan 10, 2023 27.09 27.31 26.96 27.21 25,565 +0.14(+0.50%)
Jan 09, 2023 27.59 27.65 26.88 27.08 65,170 -0.09(-0.32%)
Jan 06, 2023 25.81 27.21 25.81 27.16 42,568 +1.40(+5.44%)
Jan 05, 2023 25.40 25.88 25.02 25.76 68,982 +0.36(+1.41%)
Jan 04, 2023 24.52 25.93 24.46 25.40 52,041 +1.33(+5.54%)
Jan 03, 2023 23.24 24.17 23.24 24.07 43,949 +1.24(+5.42%)
Dec 30, 2022 22.64 23.20 22.64 22.83 36,759 -0.05(-0.21%)
Dec 29, 2022 21.55 23.08 21.55 22.88 31,039 +1.46(+6.81%)
Dec 28, 2022 21.86 22.78 21.07 21.42 22,209 -1.46(-6.38%)
Dec 27, 2022 23.20 23.49 22.73 22.88 21,314 -0.36(-1.54%)
Dec 23, 2022 22.86 23.40 22.52 23.24 22,886 +0.21(+0.92%)
Dec 22, 2022 22.72 23.06 22.14 23.03 55,096 +0.34(+1.49%)
Dec 21, 2022 22.88 23.56 22.49 22.69 73,846 -0.20(-0.89%)
Dec 20, 2022 22.72 23.20 22.09 22.89 96,213 +0.15(+0.68%)
Dec 19, 2022 23.21 23.43 21.96 22.74 47,561 -0.22(-0.97%)
Dec 16, 2022 22.44 23.55 22.28 22.96 46,462 +0.05(+0.21%)
Dec 15, 2022 24.16 24.16 22.35 22.91 24,224 -1.34(-5.54%)
Dec 14, 2022 24.30 24.58 23.04 24.25 29,309 -0.17(-0.71%)
Dec 13, 2022 25.14 25.14 23.45 24.43 36,146 +0.19(+0.80%)
Dec 12, 2022 23.48 24.31 23.41 24.23 24,983 +0.65(+2.75%)
Dec 09, 2022 22.75 24.07 22.72 23.59 13,600 +0.88(+3.87%)
Dec 08, 2022 22.97 23.39 22.36 22.71 18,951 -0.40(-1.72%)
Dec 07, 2022 25.67 25.67 22.93 23.10 27,896 -2.79(-10.79%)
Dec 06, 2022 26.99 26.99 25.75 25.90 35,343 -0.98(-3.63%)
Dec 05, 2022 27.46 27.46 26.55 26.87 34,589 -0.61(-2.22%)
Dec 02, 2022 27.17 27.97 27.11 27.48 32,476 -0.18(-0.66%)
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.