Australia markets open in 9 hours 18 minutes

Rocky Brands, Inc. (RCKY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.86-0.56 (-2.06%)
As of 10:40AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202427.3027.3026.5426.8626.861,396
24 Apr 202426.5027.4226.5027.4227.4216,300
23 Apr 202426.1127.0025.7926.5626.5613,700
22 Apr 202426.4927.2825.9526.2926.2922,200
19 Apr 202425.8626.6625.5726.6626.6617,600
18 Apr 202426.9327.0125.8925.8925.8919,000
17 Apr 202426.5027.2526.2126.6126.6113,500
16 Apr 202425.3026.5724.4126.1626.1643,300
15 Apr 202426.5026.5125.5325.5725.5719,400
12 Apr 202427.1027.3426.2926.5126.5120,400
11 Apr 202426.5126.9826.5026.9726.9713,000
10 Apr 202426.7326.8225.9226.1826.1833,000
09 Apr 202427.1127.4427.0627.1727.178,700
08 Apr 202427.2927.7027.0027.0827.0813,400
05 Apr 202427.2527.7526.7626.7826.789,000
04 Apr 202427.1427.5726.9027.1527.1523,500
03 Apr 202426.3527.0026.3526.7126.7111,800
02 Apr 202427.5127.5126.1726.8026.8016,800
01 Apr 202427.1327.7826.3827.4127.4117,600
28 Mar 202425.0927.9925.0927.1327.1361,300
27 Mar 202426.5527.2823.8125.0925.0990,700
26 Mar 202426.1426.3225.8526.1826.1825,900
25 Mar 202426.0826.1925.4426.0426.0413,300
22 Mar 202426.2026.2025.4125.8425.8413,200
21 Mar 202426.6826.9926.1926.5726.5723,100
20 Mar 202425.3926.5725.2126.5426.5415,500
19 Mar 202424.8125.6324.8125.6325.6315,500
18 Mar 202424.5725.5024.0024.9824.9823,200
15 Mar 202425.0025.4424.0024.5724.5751,400
14 Mar 202426.0326.1325.2525.3925.3918,200
13 Mar 202426.3126.3225.8926.2226.2217,500
12 Mar 202426.2226.6626.0026.3026.3019,900
11 Mar 202426.8326.8325.7325.8525.8515,800
08 Mar 202426.0827.1525.5927.1127.1126,600
07 Mar 202424.7825.6224.5525.5425.5428,200
06 Mar 202426.1726.1724.4124.7524.7523,300
05 Mar 202426.1426.2325.4225.6325.6313,900
04 Mar 202426.3026.4424.9726.1626.1645,900
01 Mar 202424.4626.8224.4626.3026.3028,100
01 Mar 20240.155 Dividend
29 Feb 202429.5129.9124.7124.9524.8070,000
28 Feb 202430.2330.2529.5529.8229.6341,700
27 Feb 202430.9630.9830.2430.5730.3812,300
26 Feb 202429.6930.8729.6930.7630.5720,900
23 Feb 202430.7530.7529.2929.8729.689,800
22 Feb 202429.7630.5329.3729.6029.4224,700
21 Feb 202430.6831.0829.3129.6429.4642,300
20 Feb 202428.8231.3028.5830.6430.4563,500
16 Feb 202430.2530.5229.1829.1829.0026,800
15 Feb 202429.4630.7128.9430.6430.4559,800
14 Feb 202428.6329.3727.9829.1728.9935,300
13 Feb 202428.7228.7227.4128.0027.8341,400
12 Feb 202428.0030.2928.0029.9929.8040,800
09 Feb 202427.5728.4727.4928.2528.0715,100
08 Feb 202427.0027.5026.9827.3427.1715,400
07 Feb 202427.5627.5626.8326.8926.7213,500
06 Feb 202427.2727.9827.2027.5627.3917,200
05 Feb 202428.6328.6326.6727.0826.9127,700
02 Feb 202428.1329.2427.9028.4528.2724,000
01 Feb 202427.9028.3427.5728.3028.1212,100
31 Jan 202427.8329.3327.6627.9827.8140,900
30 Jan 202428.1028.5727.5927.9427.7715,400
29 Jan 202427.3228.3527.0328.0127.8419,900
26 Jan 202427.8527.8627.2127.4827.3117,500
25 Jan 202428.3028.3027.2827.5027.3318,800
24 Jan 202428.2528.5827.4727.8227.6522,000
23 Jan 202428.7729.0227.9627.9727.8027,900
22 Jan 202427.0528.3427.0528.3428.1624,800
19 Jan 202426.3526.7525.8026.7126.5420,100
18 Jan 202426.4226.6426.0426.3026.1423,000
17 Jan 202425.7626.4325.7626.2726.1119,200
16 Jan 202426.0026.5725.7326.3526.1923,400
12 Jan 202426.7826.7826.0126.2326.0722,000
11 Jan 202426.1626.7225.7926.4326.2725,300
10 Jan 202427.4727.4725.9426.4726.3123,800
09 Jan 202426.2826.8826.2626.3726.2128,800
08 Jan 202426.2926.9026.2926.6226.4536,700
05 Jan 202427.0327.3626.3426.6526.4872,100
04 Jan 202427.5027.5026.8627.0826.9161,500
03 Jan 202428.6228.6627.4027.4127.2470,400
02 Jan 202430.1530.4828.6128.9828.8058,500
29 Dec 202330.9930.9929.9430.1829.9948,300
28 Dec 202331.9231.9230.6531.1230.9361,400
27 Dec 202331.9932.0531.0431.9231.7252,300
26 Dec 202330.2632.3830.2631.5431.3474,600
22 Dec 202329.4330.1429.3030.0629.8760,400
21 Dec 202329.1229.5128.2729.2729.0953,700
20 Dec 202329.3330.2228.8428.8928.7137,400
19 Dec 202328.4429.5528.2229.2629.0858,900
18 Dec 202328.5029.6627.6928.1527.98102,700
15 Dec 202330.1830.1828.5428.8728.6975,200
14 Dec 202329.2030.5528.7130.0329.8474,900
13 Dec 202330.7930.8027.6729.0828.90121,300
12 Dec 202330.9530.9530.3630.5030.3137,400
11 Dec 202331.2231.6330.2531.2031.0183,600
08 Dec 202329.1231.0729.0130.8530.6656,900
07 Dec 202329.1729.5028.8329.4429.2637,500
06 Dec 202329.4130.6028.4529.2229.0456,300
05 Dec 202330.6430.6528.3529.2529.0755,200
04 Dec 202329.1130.5828.6130.2930.10111,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...