Rocky Brands Inc (RCKY) Historical Stock Data
20.96 ↑0.05 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCKY is down -0.91% a day on average. There have been 9 days where Rocky Brands Inc closed green and 21 days where RCKY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 21.04 | 21.88 | ↑$0.84 (3.99%) | 20.79 | 22.51 | 114.49K |
| 2024-11-06 | 21.00 | 20.69 | ↓$0.31 (-1.48%) | 20.47 | 21.29 | 90.65K |
| 2024-11-05 | 21.04 | 20.32 | ↓$0.72 (-3.42%) | 20.21 | 21.45 | 71.14K |
| 2024-11-04 | 20.47 | 20.77 | ↑$0.30 (1.47%) | 19.65 | 20.84 | 143.70K |
| 2024-11-01 | 20.37 | 20.47 | ↑$0.10 (0.49%) | 19.80 | 21.35 | 163.53K |
| 2024-10-31 | 22.31 | 20.34 | ↓$1.97 (-8.83%) | 20.25 | 22.90 | 149.85K |
| 2024-10-30 | 27.83 | 27.71 | ↓$0.12 (-0.44%) | 27.47 | 28.26 | 33.11K |
| 2024-10-29 | 27.30 | 27.72 | ↑$0.42 (1.54%) | 27.30 | 27.92 | 22.73K |
| 2024-10-28 | 27.41 | 27.62 | ↑$0.21 (0.77%) | 27.41 | 28.38 | 24.30K |
| 2024-10-25 | 28.05 | 27.40 | ↓$0.65 (-2.32%) | 27.32 | 28.81 | 22.70K |
| 2024-10-24 | 27.32 | 26.89 | ↓$0.43 (-1.57%) | 26.86 | 27.47 | 26.08K |
| 2024-10-23 | 27.49 | 27.22 | ↓$0.27 (-0.98%) | 26.64 | 28.05 | 23.39K |
| 2024-10-22 | 27.90 | 27.65 | ↓$0.25 (-0.90%) | 27.09 | 28.15 | 19.31K |
| 2024-10-21 | 29.77 | 28.00 | ↓$1.77 (-5.95%) | 27.81 | 29.77 | 35.22K |
| 2024-10-18 | 30.25 | 29.77 | ↓$0.48 (-1.59%) | 29.68 | 30.26 | 13.72K |
| 2024-10-17 | 30.31 | 30.06 | ↓$0.25 (-0.82%) | 29.79 | 30.31 | 17.50K |
| 2024-10-16 | 29.73 | 30.12 | ↑$0.39 (1.31%) | 29.73 | 30.44 | 15.37K |
| 2024-10-15 | 29.59 | 29.49 | ↓$0.10 (-0.34%) | 29.49 | 30.34 | 21.04K |
| 2024-10-14 | 29.85 | 29.34 | ↓$0.51 (-1.71%) | 29.18 | 29.85 | 14.62K |
| 2024-10-11 | 29.40 | 29.93 | ↑$0.53 (1.80%) | 29.40 | 30.00 | 28.69K |
| 2024-10-10 | 29.45 | 29.38 | ↓$0.07 (-0.24%) | 29.18 | 29.99 | 20.55K |
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??