Rocky Brands, Inc. (RCKY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

30.06

-0.06

(-0.20%)

At close: 04:00PM EDT

30.06

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Time Period:

Oct 17, 2023 - Oct 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2024	30.31	30.31	29.78	30.06	30.06	17,163
Oct 16, 2024	29.73	30.44	29.73	30.12	30.12	15,400
Oct 15, 2024	29.59	30.34	29.49	29.49	29.49	21,000
Oct 14, 2024	29.85	29.85	29.18	29.34	29.34	14,600
Oct 11, 2024	29.40	30.00	29.40	29.93	29.93	28,700
Oct 10, 2024	29.45	29.99	29.18	29.38	29.38	20,600
Oct 09, 2024	29.85	30.34	29.49	29.63	29.63	22,600
Oct 08, 2024	30.53	30.53	30.01	30.01	30.01	13,000
Oct 07, 2024	30.71	30.75	30.07	30.39	30.39	20,600
Oct 04, 2024	30.51	31.42	30.51	30.69	30.69	21,700
Oct 03, 2024	30.78	30.78	29.48	29.76	29.76	20,500
Oct 02, 2024	30.82	31.47	30.58	31.23	31.23	27,900
Oct 01, 2024	31.99	32.00	30.95	31.02	31.02	55,400
Sep 30, 2024	31.75	32.01	31.19	31.86	31.86	145,200
Sep 27, 2024	31.60	31.88	30.86	31.79	31.79	51,400
Sep 26, 2024	31.16	31.41	30.37	31.07	31.07	36,800
Sep 25, 2024	29.61	30.81	29.25	30.67	30.67	49,300
Sep 24, 2024	30.03	30.36	29.01	29.45	29.45	66,000
Sep 23, 2024	30.78	30.85	29.93	30.32	30.32	17,100
Sep 20, 2024	31.26	31.91	30.37	30.52	30.52	73,300
Sep 19, 2024	32.47	32.47	31.51	31.65	31.65	19,600
Sep 18, 2024	31.74	32.35	30.84	31.44	31.44	47,900
Sep 17, 2024	32.68	33.04	31.54	31.74	31.74	45,900
Sep 16, 2024	31.45	32.49	31.27	32.19	32.19	18,500
Sep 13, 2024	30.92	31.51	30.53	31.48	31.48	33,900
Sep 12, 2024	30.30	30.62	30.06	30.25	30.25	31,900
Sep 11, 2024	29.31	30.37	29.07	30.24	30.24	11,800
Sep 10, 2024	30.21	30.27	29.27	30.10	30.10	15,000
Sep 09, 2024	30.56	30.59	29.84	29.92	29.92	30,700
Sep 06, 2024	30.69	30.69	29.64	29.79	29.79	21,200
Sep 05, 2024	29.98	30.93	29.62	30.93	30.93	19,500
Sep 04, 2024	30.06	30.49	29.67	29.93	29.93	19,500
Sep 03, 2024	31.82	32.17	30.16	30.36	30.36	28,700
Aug 30, 2024	31.52	32.74	31.02	32.24	32.24	50,600
Aug 29, 2024	31.20	31.97	31.00	31.50	31.50	26,400
Aug 28, 2024	31.73	32.03	30.50	31.23	31.23	27,100
Aug 27, 2024	31.11	31.94	31.06	31.94	31.94	27,500
Aug 26, 2024	31.72	32.23	31.22	31.24	31.24	24,000
Aug 23, 2024	29.83	31.91	29.69	31.72	31.72	52,900
Aug 22, 2024	29.66	29.66	28.25	29.32	29.32	38,700
Aug 21, 2024	29.40	29.67	28.53	29.43	29.43	26,400
Aug 20, 2024	29.69	29.99	28.44	28.90	28.90	35,400
Aug 19, 2024	28.94	29.88	28.82	29.65	29.65	64,200
Aug 16, 2024	28.45	29.46	28.23	29.31	29.31	62,300
Aug 15, 2024	28.11	29.13	27.82	28.43	28.43	23,500
Aug 14, 2024	28.10	28.10	26.96	27.11	27.11	29,500
Aug 13, 2024	26.96	28.08	26.96	28.08	28.08	28,200
Aug 12, 2024	28.35	28.36	26.59	26.61	26.61	50,000
Aug 09, 2024	27.56	30.05	27.56	28.90	28.90	57,700
Aug 08, 2024	28.21	28.71	27.20	27.64	27.64	52,600
Aug 07, 2024	27.79	28.51	27.25	27.53	27.53	62,600
Aug 06, 2024	28.17	28.32	27.29	27.50	27.50	69,800
Aug 05, 2024	27.63	27.82	25.87	27.77	27.77	88,200
Aug 02, 2024	31.39	31.39	28.58	29.38	29.38	66,000
Aug 01, 2024	34.19	34.32	31.41	32.23	32.23	52,400
Jul 31, 2024	34.00	35.15	33.00	34.28	34.28	80,800
Jul 30, 2024	35.68	35.69	34.79	35.14	35.14	49,000
Jul 29, 2024	37.21	37.21	34.67	35.28	35.28	47,800
Jul 26, 2024	37.80	37.80	36.67	37.23	37.23	34,800
Jul 25, 2024	36.05	37.71	35.73	37.08	37.08	32,500
Jul 24, 2024	36.55	37.36	35.68	35.91	35.91	50,100
Jul 23, 2024	35.85	37.01	35.75	36.52	36.52	34,800
Jul 22, 2024	34.45	36.17	33.99	36.16	36.16	37,400
Jul 19, 2024	35.20	35.67	34.57	34.66	34.66	35,900
Jul 18, 2024	36.61	37.30	34.83	35.15	35.15	38,200
Jul 17, 2024	36.62	37.72	36.54	36.85	36.85	66,900
Jul 16, 2024	34.72	37.13	34.33	37.12	37.12	51,900
Jul 15, 2024	34.22	34.97	33.90	34.15	34.15	48,700
Jul 12, 2024	34.53	34.59	33.45	33.61	33.61	31,600
Jul 11, 2024	33.50	34.10	32.25	33.91	33.91	37,300
Jul 10, 2024	33.25	33.45	32.66	33.10	33.10	27,200
Jul 09, 2024	33.59	34.10	32.26	33.36	33.36	36,800
Jul 08, 2024	33.41	33.95	33.11	33.78	33.78	35,900
Jul 05, 2024	34.12	34.12	32.56	33.01	33.01	53,400
Jul 03, 2024	34.23	34.52	33.59	34.12	34.12	25,000
Jul 02, 2024	35.09	35.11	34.15	34.26	34.26	33,700
Jul 01, 2024	36.80	36.86	34.64	34.85	34.85	60,000
Jun 28, 2024	36.17	37.37	35.82	36.96	36.96	310,200
Jun 27, 2024	34.93	36.17	34.93	36.17	36.17	68,800
Jun 26, 2024	35.69	36.37	35.02	35.17	35.17	73,800
Jun 25, 2024	36.85	37.09	36.04	36.12	36.12	38,000
Jun 24, 2024	36.71	37.43	36.25	36.84	36.84	80,700
Jun 21, 2024	37.10	37.31	36.33	36.33	36.33	28,400
Jun 20, 2024	36.47	37.79	36.43	37.19	37.19	46,300
Jun 18, 2024	37.79	38.31	37.00	37.16	37.16	57,700
Jun 17, 2024	34.90	37.97	34.90	37.92	37.92	74,500
Jun 14, 2024	35.66	36.67	34.59	34.88	34.88	23,700
Jun 13, 2024	36.56	36.93	35.23	35.75	35.75	15,300
Jun 12, 2024	37.75	37.75	36.12	36.71	36.71	20,700
Jun 11, 2024	37.00	37.18	36.62	37.15	37.15	24,500
Jun 10, 2024	37.76	37.76	36.97	37.50	37.50	21,900
Jun 07, 2024	37.31	37.86	37.09	37.62	37.62	17,600
Jun 06, 2024	39.27	39.27	37.83	37.99	37.99	26,900
Jun 05, 2024	38.96	39.16	37.99	38.99	38.99	52,500
Jun 04, 2024	38.00	38.35	36.71	37.55	37.55	38,900
Jun 03, 2024	39.63	39.65	38.07	38.28	38.28	79,900
May 31, 2024	37.25	39.70	36.92	38.99	38.99	53,500
May 30, 2024	35.86	37.34	35.86	37.20	37.20	116,400
May 29, 2024	35.02	36.80	34.87	35.55	35.55	68,600
May 28, 2024	36.29	37.14	35.51	35.66	35.66	41,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,841.47-1.00(-0.02%)

Dow 3043,239.05+161.35(+0.37%)

Nasdaq18,373.61+6.53(+0.04%)

Russell 20002,280.85-5.82(-0.25%)

Crude Oil70.76+0.09(+0.13%)

Gold2,708.30+0.80(+0.03%)

Rocky Brands, Inc. (RCKY)

S&P 500
5,841.47
-1.00(-0.02%)

Dow 30
43,239.05
+161.35(+0.37%)

Nasdaq
18,373.61
+6.53(+0.04%)

Russell 2000
2,280.85
-5.82(-0.25%)

Crude Oil
70.76
+0.09(+0.13%)

Gold
2,708.30
+0.80(+0.03%)