Rocky Brands, Inc. (RCKY) NASDAQ

29.60

+0.07(+0.24%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202529.3329.7529.7530.0829.2530,200
September 25, 202529.129.4229.4229.4728.927,304
September 24, 202529.5329.3529.3529.6428.9139,620
September 23, 202529.6329.4929.4929.8429.1537,886
September 22, 202529.0829.4329.4329.5328.5754,237
September 19, 202530.8329.0829.0830.8329.0164,111
September 18, 202529.4230.6230.6230.7129.4259,637
September 17, 202529.3529.5529.5530.6329.0233,500
September 16, 202529.5129.1929.1929.5928.9433,332
September 15, 202528.9829.6829.6829.6928.753,700
September 12, 202528.9828.8528.8529.1828.6439,800
September 11, 202528.9929.4229.4229.5228.8430,305
September 10, 202529.2228.9228.9229.2628.6632,444
September 09, 202529.4129.1729.1729.7329.0225,807
September 08, 202529.1229.6729.6730.128.7670,701
September 05, 202529.8429.1229.1230.152931,100
September 04, 202529.3929.8829.8830.2129.3958,300
September 03, 202529.8129.1829.1830.4529.1248,725
September 02, 202530.11303030.6229.6558,030
August 29, 202530.4830.4330.2730.729.961,800
August 28, 202530.6830.6730.5130.9729.9350,531
August 27, 202529.9230.6830.5230.7629.8258,916
August 26, 202528.7529.9329.7831.328.75169,000
August 25, 202527.8427.427.2627.8427.2950,000
August 22, 202526.6927.927.7628.7126.69127,226
August 21, 202526.1926.6626.5226.8125.8739,600
August 20, 202526.1726.2826.1526.425.7646,000
August 19, 202526.2826.0825.9527.0925.8541,641
August 18, 202526.4326.4326.327.0926.352,300
August 15, 202526.9526.4426.4426.982662,400
August 14, 202526.8226.8326.8327.4426.3635,045
August 13, 202526.7627.527.527.6926.7665,700
August 12, 202525.9926.5526.5527.0925.9984,416
August 11, 202526.4425.8125.8126.5725.7960,633
August 08, 202526.8726.5726.5727.0326.175,400
August 07, 202527.9726.9326.9327.9726.6367,129
August 06, 202526.927.8327.832826.2848,900
August 05, 202525.9227.0227.0227.2125.6582,000
August 04, 202525.0825.8625.8626.1925.0870,200
August 01, 202525.7825.0825.0826.0124.6890,300
July 31, 202526.8526.1626.1627.0725.3390,040
July 30, 202528.1526.4226.4230.926.22275,496
July 29, 202523.822.9822.9823.822.6185,000
July 28, 202523.7723.523.523.8923.4124,600
July 25, 202523.1923.8423.8423.8623.1322,730
July 24, 202523.7823.3423.3423.922.9326,333
July 23, 202524.4624.0824.0824.7923.7433,200
July 22, 202523.4224.3724.3724.4523.4245,100
July 21, 202522.9723.3123.3123.8422.531,900
July 18, 202523.7422.9622.9623.7422.930,467
July 17, 202523.4823.4923.4923.5422.9831,000
July 16, 202523.0723.0123.0123.1422.3452,500
July 15, 202523.8723.0723.0723.8722.8950,933
July 14, 202523.8523.6423.6424.2423.273,535
July 11, 202524.0924.0924.0924.3223.5274,600
July 10, 202524.3724.3624.3624.9324.18119,500
July 09, 202523.9124.2724.2724.2723.5760,900
July 08, 202523.223.8723.8723.9622.84144,600
July 07, 202523.4223.1523.1523.722.9941,818
July 03, 202523.8723.7423.7423.9923.5716,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved