Rocky Brands Inc (RCKY) Historical Stock Data
34.22 ↓1.30 (-3.66%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, RCKY is down -0.57% 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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 36.00 | 34.22 | ↓$1.78 (-4.94%) | 33.81 | 36.00 | 27.18K |
| 2022-05-19 | 36.94 | 35.52 | ↓$1.42 (-3.84%) | 35.40 | 36.94 | 22.22K |
| 2022-05-18 | 38.51 | 37.36 | ↓$1.15 (-2.99%) | 36.90 | 38.51 | 26.09K |
| 2022-05-17 | 38.65 | 39.06 | ↑$0.41 (1.06%) | 38.35 | 39.22 | 16.50K |
| 2022-05-16 | 36.63 | 38.22 | ↑$1.59 (4.34%) | 36.13 | 38.33 | 31.14K |
| 2022-05-13 | 35.77 | 36.95 | ↑$1.18 (3.30%) | 35.77 | 37.42 | 49.52K |
| 2022-05-12 | 34.02 | 35.27 | ↑$1.25 (3.67%) | 33.04 | 35.76 | 52.98K |
| 2022-05-11 | 35.18 | 34.18 | ↓$1.00 (-2.84%) | 33.98 | 35.80 | 30.03K |
| 2022-05-10 | 36.57 | 35.18 | ↓$1.39 (-3.80%) | 34.52 | 36.79 | 32.31K |
| 2022-05-09 | 36.65 | 35.85 | ↓$0.80 (-2.18%) | 35.37 | 36.66 | 24.21K |
| 2022-05-06 | 37.49 | 37.03 | ↓$0.46 (-1.23%) | 35.54 | 37.49 | 46.63K |
| 2022-05-05 | 39.66 | 37.50 | ↓$2.16 (-5.45%) | 37.19 | 40.00 | 46.81K |
| 2022-05-04 | 40.64 | 39.91 | ↓$0.73 (-1.80%) | 38.20 | 40.64 | 61.77K |
| 2022-05-03 | 39.36 | 40.64 | ↑$1.28 (3.25%) | 39.02 | 41.27 | 36.39K |
| 2022-05-02 | 38.56 | 39.17 | ↑$0.61 (1.58%) | 37.72 | 39.17 | 20.16K |
| 2022-04-29 | 39.43 | 38.51 | ↓$0.92 (-2.33%) | 38.42 | 40.28 | 25.90K |
| 2022-04-28 | 39.54 | 39.91 | ↑$0.37 (0.94%) | 38.90 | 40.34 | 21.19K |
| 2022-04-27 | 38.96 | 39.08 | ↑$0.12 (0.31%) | 37.94 | 39.23 | 25.05K |
| 2022-04-26 | 38.67 | 37.98 | ↓$0.69 (-1.78%) | 37.81 | 39.64 | 22.83K |
| 2022-04-25 | 38.99 | 39.22 | ↑$0.23 (0.59%) | 37.84 | 39.22 | 16.85K |
| 2022-04-22 | 41.05 | 39.33 | ↓$1.72 (-4.19%) | 39.33 | 41.22 | 23.89K |
| 2022-04-21 | 41.46 | 41.01 | ↓$0.45 (-1.09%) | 40.75 | 41.62 | 33.33K |
| 2022-04-20 | 41.33 | 41.15 | ↓$0.18 (-0.44%) | 40.61 | 41.33 | 25.32K |
| 2022-04-19 | 41.20 | 41.04 | ↓$0.16 (-0.39%) | 39.98 | 41.65 | 32.37K |
| 2022-04-18 | 41.28 | 40.95 | ↓$0.33 (-0.80%) | 40.52 | 41.28 | 16.18K |
| 2022-04-14 | 41.48 | 41.21 | ↓$0.27 (-0.65%) | 40.79 | 41.70 | 16.64K |
| 2022-04-13 | 40.50 | 41.42 | ↑$0.92 (2.27%) | 40.50 | 41.80 | 21.24K |
| 2022-04-12 | 39.41 | 40.50 | ↑$1.09 (2.77%) | 39.41 | 40.75 | 13.31K |
| 2022-04-11 | 39.33 | 39.35 | ↑$0.02 (0.05%) | 39.24 | 40.04 | 15.55K |
| 2022-04-08 | 39.77 | 39.55 | ↓$0.22 (-0.55%) | 39.51 | 40.48 | 28.60K |
Create an account or log in to view more rows.
$RCKY C'mon
do a spike!!
$RCKY has just been halted from trading due to volatility.
$RCKY Holding
$RCKY bear trap dude
$RCKY When in doubt...
$RCKY low volume today isn’t necessarily a bad thing
$RCKY the greatest stock of all time
will not bow to the shorts
oh yeah
$RCKY starting to gap up a little
$RCKY Bears always win...
Bulls have to be forever bagholders....