Rocky Brands Inc (RCKY) Historical Stock Data
20.42 ↓0.11 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCKY is up 0.22% a day on average. There have been 18 days where Rocky Brands Inc closed green and 12 days where RCKY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 20.38 | 20.42 | ↑$0.04 (0.20%) | 20.35 | 20.82 | 68.54K |
| 2025-05-08 | 19.60 | 20.53 | ↑$0.93 (4.74%) | 19.41 | 20.65 | 128.81K |
| 2025-05-07 | 19.01 | 19.23 | ↑$0.22 (1.16%) | 18.86 | 19.99 | 83.32K |
| 2025-05-06 | 18.49 | 18.81 | ↑$0.32 (1.73%) | 18.35 | 19.06 | 71.82K |
| 2025-05-05 | 18.74 | 18.78 | ↑$0.04 (0.21%) | 18.56 | 19.64 | 85.85K |
| 2025-05-02 | 18.06 | 18.93 | ↑$0.87 (4.82%) | 17.81 | 19.36 | 127.34K |
| 2025-05-01 | 21.74 | 17.68 | ↓$4.06 (-18.68%) | 17.14 | 21.74 | 315.72K |
| 2025-04-30 | 17.89 | 21.39 | ↑$3.50 (19.56%) | 17.47 | 21.39 | 595.47K |
| 2025-04-29 | 13.27 | 13.95 | ↑$0.68 (5.12%) | 13.05 | 14.14 | 179.81K |
| 2025-04-28 | 13.70 | 13.46 | ↓$0.24 (-1.75%) | 13.37 | 13.98 | 54.76K |
| 2025-04-25 | 13.61 | 13.70 | ↑$0.09 (0.66%) | 13.44 | 13.77 | 53.53K |
| 2025-04-24 | 13.56 | 13.79 | ↑$0.23 (1.70%) | 13.00 | 13.86 | 61.58K |
| 2025-04-23 | 14.00 | 13.42 | ↓$0.58 (-4.14%) | 13.42 | 14.75 | 78.35K |
| 2025-04-22 | 12.98 | 13.63 | ↑$0.65 (5.01%) | 12.60 | 13.72 | 65.29K |
| 2025-04-21 | 12.75 | 12.86 | ↑$0.11 (0.86%) | 12.31 | 13.05 | 72.78K |
| 2025-04-17 | 12.53 | 12.84 | ↑$0.31 (2.47%) | 12.53 | 13.11 | 72.73K |
| 2025-04-16 | 12.42 | 12.52 | ↑$0.10 (0.81%) | 11.93 | 12.66 | 114.27K |
| 2025-04-15 | 12.80 | 12.23 | ↓$0.57 (-4.45%) | 12.02 | 12.90 | 66.54K |
| 2025-04-14 | 13.50 | 12.76 | ↓$0.74 (-5.48%) | 12.59 | 13.66 | 61.40K |
| 2025-04-11 | 13.22 | 13.03 | ↓$0.19 (-1.44%) | 12.71 | 13.36 | 76.50K |
| 2025-04-10 | 14.34 | 13.39 | ↓$0.95 (-6.62%) | 13.05 | 14.34 | 67.32K |
| 2025-04-09 | 13.43 | 14.68 | ↑$1.25 (9.31%) | 13.05 | 15.31 | 90.98K |
| 2025-04-08 | 14.64 | 13.43 | ↓$1.21 (-8.27%) | 12.99 | 15.43 | 96.91K |
| 2025-04-07 | 15.18 | 14.71 | ↓$0.47 (-3.10%) | 14.60 | 16.28 | 60.26K |
| 2025-04-04 | 15.27 | 15.82 | ↑$0.55 (3.60%) | 14.86 | 16.38 | 67.55K |
| 2025-04-03 | 16.91 | 15.90 | ↓$1.01 (-5.97%) | 15.31 | 17.55 | 100.16K |
| 2025-04-02 | 17.50 | 18.18 | ↑$0.68 (3.89%) | 17.50 | 18.35 | 38.69K |
| 2025-04-01 | 17.15 | 17.55 | ↑$0.40 (2.33%) | 17.15 | 17.80 | 35.58K |
| 2025-03-31 | 17.39 | 17.37 | ↓$0.02 (-0.12%) | 17.03 | 17.66 | 54.96K |
| 2025-03-28 | 17.86 | 17.58 | ↓$0.28 (-1.57%) | 17.30 | 17.89 | 34.19K |
Create an account or log in to view more rows.
$RCKY Nope
$RCKY my hands are made out of diamonds
$RCKY HODL
$RCKY bought more
$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