Canada markets closed

Rocky Brands, Inc. (RCKY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.58-0.84 (-3.06%)
At close: 04:00PM EDT
26.58 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202427.3027.3026.0926.5826.5821,300
Apr 24, 202426.5027.4226.5027.4227.4216,300
Apr 23, 202426.1127.0025.7926.5626.5613,700
Apr 22, 202426.4927.2825.9526.2926.2922,200
Apr 19, 202425.8626.6625.5726.6626.6617,600
Apr 18, 202426.9327.0125.8925.8925.8919,000
Apr 17, 202426.5027.2526.2126.6126.6113,500
Apr 16, 202425.3026.5724.4126.1626.1643,300
Apr 15, 202426.5026.5125.5325.5725.5719,400
Apr 12, 202427.1027.3426.2926.5126.5120,400
Apr 11, 202426.5126.9826.5026.9726.9713,000
Apr 10, 202426.7326.8225.9226.1826.1833,000
Apr 09, 202427.1127.4427.0627.1727.178,700
Apr 08, 202427.2927.7027.0027.0827.0813,400
Apr 05, 202427.2527.7526.7626.7826.789,000
Apr 04, 202427.1427.5726.9027.1527.1523,500
Apr 03, 202426.3527.0026.3526.7126.7111,800
Apr 02, 202427.5127.5126.1726.8026.8016,800
Apr 01, 202427.1327.7826.3827.4127.4117,600
Mar 28, 202425.0927.9925.0927.1327.1361,300
Mar 27, 202426.5527.2823.8125.0925.0990,700
Mar 26, 202426.1426.3225.8526.1826.1825,900
Mar 25, 202426.0826.1925.4426.0426.0413,300
Mar 22, 202426.2026.2025.4125.8425.8413,200
Mar 21, 202426.6826.9926.1926.5726.5723,100
Mar 20, 202425.3926.5725.2126.5426.5415,500
Mar 19, 202424.8125.6324.8125.6325.6315,500
Mar 18, 202424.5725.5024.0024.9824.9823,200
Mar 15, 202425.0025.4424.0024.5724.5751,400
Mar 14, 202426.0326.1325.2525.3925.3918,200
Mar 13, 202426.3126.3225.8926.2226.2217,500
Mar 12, 202426.2226.6626.0026.3026.3019,900
Mar 11, 202426.8326.8325.7325.8525.8515,800
Mar 08, 202426.0827.1525.5927.1127.1126,600
Mar 07, 202424.7825.6224.5525.5425.5428,200
Mar 06, 202426.1726.1724.4124.7524.7523,300
Mar 05, 202426.1426.2325.4225.6325.6313,900
Mar 04, 202426.3026.4424.9726.1626.1645,900
Mar 01, 202424.4626.8224.4626.3026.3028,100
Mar 01, 20240.155 Dividend
Feb 29, 202429.5129.9124.7124.9524.8070,000
Feb 28, 202430.2330.2529.5529.8229.6341,700
Feb 27, 202430.9630.9830.2430.5730.3812,300
Feb 26, 202429.6930.8729.6930.7630.5720,900
Feb 23, 202430.7530.7529.2929.8729.689,800
Feb 22, 202429.7630.5329.3729.6029.4224,700
Feb 21, 202430.6831.0829.3129.6429.4642,300
Feb 20, 202428.8231.3028.5830.6430.4563,500
Feb 16, 202430.2530.5229.1829.1829.0026,800
Feb 15, 202429.4630.7128.9430.6430.4559,800
Feb 14, 202428.6329.3727.9829.1728.9935,300
Feb 13, 202428.7228.7227.4128.0027.8341,400
Feb 12, 202428.0030.2928.0029.9929.8040,800
Feb 09, 202427.5728.4727.4928.2528.0715,100
Feb 08, 202427.0027.5026.9827.3427.1715,400
Feb 07, 202427.5627.5626.8326.8926.7213,500
Feb 06, 202427.2727.9827.2027.5627.3917,200
Feb 05, 202428.6328.6326.6727.0826.9127,700
Feb 02, 202428.1329.2427.9028.4528.2724,000
Feb 01, 202427.9028.3427.5728.3028.1212,100
Jan 31, 202427.8329.3327.6627.9827.8140,900
Jan 30, 202428.1028.5727.5927.9427.7715,400
Jan 29, 202427.3228.3527.0328.0127.8419,900
Jan 26, 202427.8527.8627.2127.4827.3117,500
Jan 25, 202428.3028.3027.2827.5027.3318,800
Jan 24, 202428.2528.5827.4727.8227.6522,000
Jan 23, 202428.7729.0227.9627.9727.8027,900
Jan 22, 202427.0528.3427.0528.3428.1624,800
Jan 19, 202426.3526.7525.8026.7126.5420,100
Jan 18, 202426.4226.6426.0426.3026.1423,000
Jan 17, 202425.7626.4325.7626.2726.1119,200
Jan 16, 202426.0026.5725.7326.3526.1923,400
Jan 12, 202426.7826.7826.0126.2326.0722,000
Jan 11, 202426.1626.7225.7926.4326.2725,300
Jan 10, 202427.4727.4725.9426.4726.3123,800
Jan 09, 202426.2826.8826.2626.3726.2128,800
Jan 08, 202426.2926.9026.2926.6226.4536,700
Jan 05, 202427.0327.3626.3426.6526.4872,100
Jan 04, 202427.5027.5026.8627.0826.9161,500
Jan 03, 202428.6228.6627.4027.4127.2470,400
Jan 02, 202430.1530.4828.6128.9828.8058,500
Dec 29, 202330.9930.9929.9430.1829.9948,300
Dec 28, 202331.9231.9230.6531.1230.9361,400
Dec 27, 202331.9932.0531.0431.9231.7252,300
Dec 26, 202330.2632.3830.2631.5431.3474,600
Dec 22, 202329.4330.1429.3030.0629.8760,400
Dec 21, 202329.1229.5128.2729.2729.0953,700
Dec 20, 202329.3330.2228.8428.8928.7137,400
Dec 19, 202328.4429.5528.2229.2629.0858,900
Dec 18, 202328.5029.6627.6928.1527.98102,700
Dec 15, 202330.1830.1828.5428.8728.6975,200
Dec 14, 202329.2030.5528.7130.0329.8474,900
Dec 13, 202330.7930.8027.6729.0828.90121,300
Dec 12, 202330.9530.9530.3630.5030.3137,400
Dec 11, 202331.2231.6330.2531.2031.0183,600
Dec 08, 202329.1231.0729.0130.8530.6656,900
Dec 07, 202329.1729.5028.8329.4429.2637,500
Dec 06, 202329.4130.6028.4529.2229.0456,300
Dec 05, 202330.6430.6528.3529.2529.0755,200
Dec 04, 202329.1130.5828.6130.2930.10111,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...