Rocky Brands Inc (RCKY) Historical Stock Data
22.84 ↑0.45 (2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCKY is up 0.04% a day on average. There have been 14 days where Rocky Brands Inc closed green and 16 days where RCKY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.04 | 22.84 | ↑$0.80 (3.63%) | 22.04 | 23.16 | 48.11K |
| 2024-12-19 | 22.80 | 22.39 | ↓$0.41 (-1.80%) | 22.05 | 23.40 | 31.12K |
| 2024-12-18 | 23.50 | 22.64 | ↓$0.86 (-3.66%) | 22.44 | 23.92 | 47.09K |
| 2024-12-17 | 23.90 | 23.38 | ↓$0.52 (-2.18%) | 23.01 | 24.67 | 40.95K |
| 2024-12-16 | 23.89 | 23.89 | ↑$0.00 (0.00%) | 23.55 | 24.47 | 34.97K |
| 2024-12-13 | 22.90 | 23.91 | ↑$1.01 (4.41%) | 22.87 | 24.16 | 43.34K |
| 2024-12-12 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 22.76 | 23.80 | 48.82K |
| 2024-12-11 | 22.43 | 23.24 | ↑$0.81 (3.61%) | 21.79 | 23.45 | 49.47K |
| 2024-12-10 | 22.50 | 22.38 | ↓$0.12 (-0.53%) | 22.06 | 22.95 | 55.51K |
| 2024-12-09 | 22.05 | 22.51 | ↑$0.46 (2.09%) | 22.05 | 22.86 | 31.77K |
| 2024-12-06 | 21.92 | 21.79 | ↓$0.13 (-0.59%) | 21.59 | 22.13 | 44.85K |
| 2024-12-05 | 22.47 | 21.83 | ↓$0.64 (-2.85%) | 21.51 | 22.55 | 55.85K |
| 2024-12-04 | 22.27 | 22.47 | ↑$0.20 (0.90%) | 21.90 | 22.49 | 44.85K |
| 2024-12-03 | 22.07 | 22.37 | ↑$0.30 (1.36%) | 21.70 | 22.43 | 57.45K |
| 2024-12-02 | 21.60 | 22.32 | ↑$0.72 (3.33%) | 21.33 | 22.65 | 60.85K |
| 2024-11-29 | 22.26 | 21.70 | ↓$0.56 (-2.52%) | 21.68 | 22.60 | 32.59K |
| 2024-11-27 | 21.78 | 21.87 | ↑$0.09 (0.41%) | 21.66 | 22.37 | 34.69K |
| 2024-11-26 | 22.35 | 21.78 | ↓$0.57 (-2.55%) | 21.61 | 22.53 | 35.81K |
| 2024-11-25 | 22.03 | 22.69 | ↑$0.66 (3.00%) | 22.00 | 22.94 | 39.57K |
| 2024-11-22 | 21.13 | 21.82 | ↑$0.69 (3.27%) | 21.13 | 22.03 | 23.06K |
| 2024-11-21 | 20.93 | 20.91 | ↓$0.02 (-0.10%) | 20.45 | 21.06 | 51.43K |
| 2024-11-20 | 21.00 | 20.96 | ↓$0.04 (-0.19%) | 20.52 | 21.16 | 41.57K |
| 2024-11-19 | 20.63 | 20.91 | ↑$0.28 (1.36%) | 20.12 | 21.10 | 36.05K |
| 2024-11-18 | 20.99 | 20.63 | ↓$0.36 (-1.72%) | 20.62 | 21.41 | 38.71K |
| 2024-11-15 | 21.33 | 20.96 | ↓$0.37 (-1.73%) | 20.64 | 21.68 | 47.29K |
| 2024-11-14 | 21.68 | 21.21 | ↓$0.47 (-2.17%) | 20.76 | 21.99 | 47.40K |
| 2024-11-13 | 22.06 | 21.49 | ↓$0.57 (-2.58%) | 21.27 | 22.06 | 68.28K |
| 2024-11-12 | 21.89 | 21.72 | ↓$0.17 (-0.78%) | 21.52 | 22.83 | 53.27K |
| 2024-11-11 | 21.88 | 22.13 | ↑$0.25 (1.14%) | 21.16 | 22.16 | 56.86K |
| 2024-11-08 | 21.88 | 21.60 | ↓$0.28 (-1.28%) | 21.17 | 21.88 | 50.56K |
Create an account or log in to view more rows.
$RCKY strong move here
$RCKY Tendie tickets on discount today!!!
$RCKY Green today if ya buy
$RCKY lets go <3
$RCKY tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RCKY called it
$RCKY Short again!! 😀 😀
$RCKY must buyyy
$RCKY this is going to skyrocket tmr!!!
$RCKY Free money indeed??