Skip to main content

Rocky Brands Inc (NQ: RCKY )

23.50 +0.26 (+1.12%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 22.43 23.45 21.79 23.24 49,467 +0.86(+3.84%)
Dec 10, 2024 22.50 22.95 22.06 22.38 55,510 -0.13(-0.58%)
Dec 09, 2024 22.05 22.86 22.05 22.51 31,766 +0.72(+3.30%)
Dec 06, 2024 21.92 22.13 21.59 21.79 44,852 -0.04(-0.18%)
Dec 05, 2024 22.47 22.55 21.51 21.83 55,853 -0.64(-2.85%)
Dec 04, 2024 22.27 22.49 21.90 22.47 44,851 +0.10(+0.45%)
Dec 03, 2024 22.07 22.43 21.70 22.37 57,446 +0.05(+0.22%)
Dec 02, 2024 21.60 22.65 21.33 22.32 60,851 +0.62(+2.86%)
Nov 29, 2024 22.26 22.60 21.68 21.70 32,594 -0.17(-0.78%)
Nov 27, 2024 21.78 22.37 21.66 21.87 34,686 +0.09(+0.41%)
Nov 26, 2024 22.35 22.53 21.61 21.78 35,811 -0.91(-4.01%)
Nov 25, 2024 22.03 22.94 22.00 22.69 39,570 +0.87(+3.99%)
Nov 22, 2024 21.13 22.03 21.13 21.82 23,057 +0.91(+4.35%)
Nov 21, 2024 20.93 21.06 20.45 20.91 51,426 -0.05(-0.24%)
Nov 20, 2024 21.00 21.16 20.52 20.96 41,569 +0.05(+0.24%)
Nov 19, 2024 20.63 21.10 20.12 20.91 36,051 +0.28(+1.36%)
Nov 18, 2024 20.99 21.41 20.61 20.63 38,708 -0.33(-1.57%)
Nov 15, 2024 21.33 21.68 20.64 20.96 47,286 -0.25(-1.18%)
Nov 14, 2024 21.68 21.98 20.76 21.21 47,399 -0.28(-1.30%)
Nov 13, 2024 22.06 22.06 21.27 21.49 68,277 -0.23(-1.06%)
Nov 12, 2024 21.89 22.83 21.52 21.72 53,272 -0.41(-1.85%)
Nov 11, 2024 21.88 22.16 21.16 22.13 56,860 +0.53(+2.45%)
Nov 08, 2024 21.88 21.88 21.16 21.60 50,559 -0.28(-1.28%)
Nov 07, 2024 21.04 22.51 20.79 21.88 114,489 +1.19(+5.75%)
Nov 06, 2024 21.00 21.29 20.47 20.69 90,647 +0.37(+1.82%)
Nov 05, 2024 21.04 21.45 20.21 20.32 71,138 -0.45(-2.17%)
Nov 04, 2024 20.47 20.84 19.65 20.77 143,703 +0.30(+1.47%)
Nov 01, 2024 20.37 21.35 19.80 20.47 163,530 +0.13(+0.64%)
Oct 31, 2024 22.31 22.89 20.25 20.34 149,855 -7.37(-26.60%)
Oct 30, 2024 27.83 28.26 27.47 27.71 33,105 -0.01(-0.04%)
Oct 29, 2024 27.30 27.91 27.30 27.72 22,725 +0.10(+0.36%)
Oct 28, 2024 27.41 28.38 27.41 27.62 24,300 +0.22(+0.80%)
Oct 25, 2024 28.05 28.81 27.32 27.40 22,699 +0.51(+1.90%)
Oct 24, 2024 27.32 27.47 26.86 26.89 26,099 -0.33(-1.21%)
Oct 23, 2024 27.49 28.05 26.64 27.22 23,386 -0.43(-1.56%)
Oct 22, 2024 27.90 28.15 27.09 27.65 19,311 -0.35(-1.25%)
Oct 21, 2024 29.77 29.77 27.81 28.00 35,223 -1.77(-5.95%)
Oct 18, 2024 30.25 30.26 29.68 29.77 13,717 -0.29(-0.96%)
Oct 17, 2024 30.31 30.31 29.79 30.06 17,502 -0.06(-0.20%)
Oct 16, 2024 29.73 30.44 29.73 30.12 15,371 +0.63(+2.14%)
Oct 15, 2024 29.59 30.34 29.49 29.49 21,042 +0.15(+0.51%)
Oct 14, 2024 29.85 29.85 29.18 29.34 14,624 -0.59(-1.97%)
Oct 11, 2024 29.40 30.00 29.40 29.93 28,691 +0.55(+1.87%)
Oct 10, 2024 29.45 29.99 29.18 29.38 20,553 -0.25(-0.84%)
Oct 09, 2024 29.85 30.34 29.49 29.63 22,609 -0.38(-1.27%)
Oct 08, 2024 30.53 30.53 30.01 30.01 12,989 -0.38(-1.25%)
Oct 07, 2024 30.71 30.75 30.07 30.39 20,571 -0.30(-0.98%)
Oct 04, 2024 30.51 31.42 30.51 30.69 21,675 +0.93(+3.12%)
Oct 03, 2024 30.78 30.78 29.48 29.76 20,522 -1.47(-4.71%)
Oct 02, 2024 30.82 31.47 30.58 31.23 27,939 +0.21(+0.68%)
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.