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 (%)
Mar 28, 2024 25.09 27.99 25.09 27.13 61,292 +2.04(+8.13%)
Mar 27, 2024 26.55 27.27 23.81 25.09 90,740 -1.09(-4.16%)
Mar 26, 2024 26.14 26.32 25.85 26.18 25,878 +0.14(+0.54%)
Mar 25, 2024 26.08 26.18 25.44 26.04 13,264 +0.20(+0.77%)
Mar 22, 2024 26.20 26.20 25.41 25.84 13,199 -0.73(-2.75%)
Mar 21, 2024 26.68 26.98 26.19 26.57 23,158 +0.03(+0.11%)
Mar 20, 2024 25.39 26.57 25.21 26.54 15,503 +0.91(+3.55%)
Mar 19, 2024 24.81 25.63 24.81 25.63 15,478 +0.65(+2.60%)
Mar 18, 2024 24.57 25.50 24.00 24.98 23,157 +0.41(+1.67%)
Mar 15, 2024 25.00 25.44 24.00 24.57 51,397 -0.82(-3.23%)
Mar 14, 2024 26.03 26.13 25.25 25.39 18,243 -0.83(-3.17%)
Mar 13, 2024 26.30 26.32 25.89 26.22 17,523 -0.08(-0.30%)
Mar 12, 2024 26.22 26.66 26.00 26.30 19,899 +0.45(+1.74%)
Mar 11, 2024 26.83 26.83 25.73 25.85 15,773 -1.26(-4.65%)
Mar 08, 2024 26.08 27.15 25.59 27.11 26,568 +1.57(+6.15%)
Mar 07, 2024 24.78 25.62 24.55 25.54 28,229 +0.79(+3.19%)
Mar 06, 2024 26.17 26.17 24.42 24.75 23,263 -0.88(-3.43%)
Mar 05, 2024 26.14 26.23 25.41 25.63 13,909 -0.53(-2.03%)
Mar 04, 2024 26.30 26.44 24.96 26.16 46,026 -0.14(-0.53%)
Mar 01, 2024 24.46 26.82 24.46 26.30 28,135 +1.50(+6.07%)
Feb 29, 2024 29.33 29.72 24.56 24.80 70,400 -4.84(-16.33%)
Feb 28, 2024 30.04 30.06 29.37 29.63 41,932 -0.75(-2.45%)
Feb 27, 2024 30.77 30.79 30.05 30.38 12,340 -0.19(-0.62%)
Feb 26, 2024 29.51 30.68 29.51 30.57 21,013 +0.88(+2.98%)
Feb 23, 2024 30.56 30.56 29.11 29.68 9,901 +0.27(+0.91%)
Feb 22, 2024 29.58 30.34 29.19 29.42 24,862 -0.04(-0.14%)
Feb 21, 2024 30.49 30.89 29.13 29.46 42,571 -0.99(-3.26%)
Feb 20, 2024 28.64 31.11 28.40 30.45 63,962 +1.45(+5.00%)
Feb 16, 2024 30.06 30.33 29.00 29.00 26,961 -1.45(-4.77%)
Feb 15, 2024 29.28 30.52 28.76 30.45 60,198 +1.46(+5.04%)
Feb 14, 2024 28.45 29.19 27.81 28.99 35,524 +1.16(+4.18%)
Feb 13, 2024 28.54 28.54 27.24 27.83 41,609 -1.98(-6.64%)
Feb 12, 2024 27.83 30.10 27.83 29.80 41,075 +1.73(+6.16%)
Feb 09, 2024 27.40 28.29 27.32 28.07 15,165 +0.90(+3.33%)
Feb 08, 2024 26.83 27.33 26.81 27.17 15,472 +0.45(+1.67%)
Feb 07, 2024 27.39 27.39 26.66 26.72 13,543 -0.67(-2.43%)
Feb 06, 2024 27.10 27.81 27.03 27.39 17,278 +0.48(+1.77%)
Feb 05, 2024 28.45 28.45 26.50 26.91 27,845 -1.36(-4.82%)
Feb 02, 2024 27.96 29.06 27.73 28.27 24,146 +0.15(+0.53%)
Feb 01, 2024 27.73 28.16 27.40 28.12 12,132 +0.32(+1.14%)
Jan 31, 2024 27.66 29.15 27.49 27.81 41,138 +0.04(+0.14%)
Jan 30, 2024 27.93 28.39 27.42 27.77 15,473 -0.07(-0.25%)
Jan 29, 2024 27.15 28.17 26.86 27.84 20,004 +0.53(+1.93%)
Jan 26, 2024 27.68 27.69 27.04 27.31 17,614 -0.02(-0.07%)
Jan 25, 2024 28.12 28.12 27.11 27.33 18,879 -0.32(-1.15%)
Jan 24, 2024 28.07 28.40 27.30 27.65 22,126 -0.15(-0.54%)
Jan 23, 2024 28.59 28.84 27.79 27.80 28,035 -0.37(-1.31%)
Jan 22, 2024 26.88 28.16 26.88 28.16 24,974 +1.62(+6.10%)
Jan 19, 2024 26.19 26.59 25.64 26.54 20,232 +0.41(+1.56%)
Jan 18, 2024 26.26 26.47 25.88 26.14 23,122 +0.03(+0.11%)
Jan 17, 2024 25.60 26.27 25.60 26.11 19,301 -0.08(-0.30%)
Jan 16, 2024 25.84 26.40 25.57 26.19 23,499 +0.12(+0.46%)
Jan 12, 2024 26.61 26.61 25.85 26.07 22,154 -0.20(-0.76%)
Jan 11, 2024 26.00 26.55 25.63 26.27 25,442 -0.04(-0.15%)
Jan 10, 2024 27.30 27.30 25.78 26.31 23,965 +0.10(+0.38%)
Jan 09, 2024 26.12 26.71 26.10 26.21 28,931 -0.25(-0.94%)
Jan 08, 2024 26.13 26.73 26.13 26.45 36,926 -0.03(-0.11%)
Jan 05, 2024 26.86 27.19 26.18 26.48 72,597 -0.43(-1.59%)
Jan 04, 2024 27.33 27.33 26.69 26.91 61,878 -0.33(-1.20%)
Jan 03, 2024 28.44 28.48 27.23 27.24 70,857 -1.56(-5.42%)
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.