Rocky Brands Inc (RCKY) Historical Stock Data
26.49 ↓0.09 (-0.34%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RCKY is up 0.17% a day on average. There have been 15 days where Rocky Brands Inc closed green and 15 days where RCKY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.50 | 26.49 | ↓$0.01 (-0.04%) | 25.88 | 27.19 | 25.02K |
| 2024-04-25 | 27.30 | 26.58 | ↓$0.72 (-2.64%) | 26.09 | 27.30 | 21.35K |
| 2024-04-24 | 26.50 | 27.42 | ↑$0.92 (3.47%) | 26.50 | 27.42 | 16.27K |
| 2024-04-23 | 26.11 | 26.56 | ↑$0.45 (1.72%) | 25.79 | 27.00 | 13.74K |
| 2024-04-22 | 26.49 | 26.29 | ↓$0.20 (-0.76%) | 25.95 | 27.28 | 22.23K |
| 2024-04-19 | 25.86 | 26.66 | ↑$0.80 (3.09%) | 25.57 | 26.66 | 17.56K |
| 2024-04-18 | 26.93 | 25.89 | ↓$1.04 (-3.84%) | 25.89 | 27.01 | 19.05K |
| 2024-04-17 | 26.50 | 26.61 | ↑$0.11 (0.42%) | 26.21 | 27.25 | 13.45K |
| 2024-04-16 | 25.30 | 26.16 | ↑$0.86 (3.40%) | 24.41 | 26.57 | 43.27K |
| 2024-04-15 | 26.50 | 25.57 | ↓$0.93 (-3.51%) | 25.53 | 26.51 | 19.36K |
| 2024-04-12 | 27.10 | 26.51 | ↓$0.58 (-2.16%) | 26.29 | 27.34 | 20.43K |
| 2024-04-11 | 26.51 | 26.97 | ↑$0.46 (1.74%) | 26.50 | 26.98 | 13.05K |
| 2024-04-10 | 26.73 | 26.18 | ↓$0.55 (-2.06%) | 25.92 | 26.82 | 33.01K |
| 2024-04-09 | 27.11 | 27.17 | ↑$0.07 (0.24%) | 27.06 | 27.44 | 8.67K |
| 2024-04-08 | 27.29 | 27.08 | ↓$0.21 (-0.77%) | 27.00 | 27.70 | 13.36K |
| 2024-04-05 | 27.25 | 26.78 | ↓$0.47 (-1.71%) | 26.76 | 27.75 | 9.01K |
| 2024-04-04 | 27.14 | 27.15 | ↑$0.01 (0.04%) | 26.90 | 27.57 | 23.53K |
| 2024-04-03 | 26.35 | 26.71 | ↑$0.36 (1.37%) | 26.35 | 27.00 | 11.78K |
| 2024-04-02 | 27.51 | 26.80 | ↓$0.71 (-2.58%) | 26.17 | 27.51 | 16.76K |
| 2024-04-01 | 27.13 | 27.41 | ↑$0.28 (1.03%) | 26.38 | 27.78 | 17.57K |
| 2024-03-28 | 25.09 | 27.13 | ↑$2.04 (8.13%) | 25.09 | 27.99 | 61.29K |
| 2024-03-27 | 26.55 | 25.09 | ↓$1.46 (-5.50%) | 23.81 | 27.28 | 90.74K |
| 2024-03-26 | 26.14 | 26.18 | ↑$0.04 (0.15%) | 25.85 | 26.32 | 25.88K |
| 2024-03-25 | 26.08 | 26.04 | ↓$0.04 (-0.15%) | 25.44 | 26.19 | 13.26K |
| 2024-03-22 | 26.20 | 25.84 | ↓$0.36 (-1.38%) | 25.41 | 26.20 | 13.20K |
| 2024-03-21 | 26.68 | 26.57 | ↓$0.11 (-0.41%) | 26.19 | 26.99 | 23.14K |
| 2024-03-20 | 25.39 | 26.54 | ↑$1.15 (4.53%) | 25.21 | 26.57 | 15.50K |
| 2024-03-19 | 24.81 | 25.63 | ↑$0.82 (3.31%) | 24.81 | 25.63 | 15.48K |
| 2024-03-18 | 24.57 | 24.98 | ↑$0.41 (1.67%) | 24.00 | 25.50 | 23.16K |
| 2024-03-15 | 25.00 | 24.57 | ↓$0.43 (-1.72%) | 24.00 | 25.44 | 51.40K |
Create an account or log in to view more rows.
$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??
$RCKY Keep up the pressure.
$RCKY swing puts
$RCKY I do it for the thrills!