Rocky Brands Inc (RCKY) Historical Stock Data
26.00 ↑0.91 (3.63%)
As of March 28, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, RCKY is down -0.29% a day on average. There have been 12 days where Rocky Brands Inc closed green and 18 days where RCKY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 26.03 | 25.39 | ↓$0.64 (-2.46%) | 25.25 | 26.13 | 18.24K |
2024-03-13 | 26.31 | 26.22 | ↓$0.09 (-0.32%) | 25.89 | 26.32 | 17.52K |
2024-03-12 | 26.22 | 26.30 | ↑$0.08 (0.31%) | 26.00 | 26.66 | 19.90K |
2024-03-11 | 26.83 | 25.85 | ↓$0.98 (-3.65%) | 25.73 | 26.83 | 15.77K |
2024-03-08 | 26.08 | 27.11 | ↑$1.03 (3.95%) | 25.59 | 27.15 | 26.57K |
2024-03-07 | 24.78 | 25.54 | ↑$0.76 (3.07%) | 24.55 | 25.62 | 28.23K |
2024-03-05 | 26.14 | 25.63 | ↓$0.51 (-1.95%) | 25.42 | 26.23 | 13.91K |
2024-03-04 | 26.30 | 26.16 | ↓$0.14 (-0.53%) | 24.97 | 26.44 | 46.03K |
2024-03-01 | 24.46 | 26.30 | ↑$1.84 (7.52%) | 24.46 | 26.82 | 28.14K |
2024-02-29 | 29.51 | 24.95 | ↓$4.56 (-15.45%) | 24.71 | 29.91 | 70K |
2024-02-28 | 30.23 | 29.82 | ↓$0.41 (-1.36%) | 29.55 | 30.25 | 41.67K |
2024-02-27 | 30.96 | 30.57 | ↓$0.39 (-1.26%) | 30.24 | 30.98 | 12.26K |
2024-02-26 | 29.69 | 30.76 | ↑$1.07 (3.60%) | 29.69 | 30.87 | 20.88K |
2024-02-23 | 30.75 | 29.87 | ↓$0.88 (-2.86%) | 29.29 | 30.75 | 9.84K |
2024-02-22 | 29.76 | 29.60 | ↓$0.16 (-0.54%) | 29.37 | 30.53 | 24.71K |
2024-02-21 | 30.68 | 29.64 | ↓$1.04 (-3.39%) | 29.31 | 31.08 | 42.31K |
2024-02-20 | 28.82 | 30.64 | ↑$1.82 (6.32%) | 28.58 | 31.30 | 63.58K |
2024-02-16 | 30.25 | 29.18 | ↓$1.07 (-3.54%) | 29.18 | 30.52 | 26.79K |
2024-02-15 | 29.46 | 30.64 | ↑$1.18 (4.01%) | 28.94 | 30.71 | 59.83K |
2024-02-14 | 28.63 | 29.17 | ↑$0.54 (1.89%) | 27.98 | 29.37 | 35.30K |
2024-02-13 | 28.72 | 28.00 | ↓$0.72 (-2.51%) | 27.41 | 28.72 | 41.35K |
Create an account or log in to view more rows.
$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!
$RCKY about to pop IMHO