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.

DateOpenCloseChangeLowHighVolume
2022-05-2036.0034.22↓$1.78 (-4.94%)33.8136.0027.18K
2022-05-1936.9435.52↓$1.42 (-3.84%)35.4036.9422.22K
2022-05-1838.5137.36↓$1.15 (-2.99%)36.9038.5126.09K
2022-05-1738.6539.06↑$0.41 (1.06%)38.3539.2216.50K
2022-05-1636.6338.22↑$1.59 (4.34%)36.1338.3331.14K
2022-05-1335.7736.95↑$1.18 (3.30%)35.7737.4249.52K
2022-05-1234.0235.27↑$1.25 (3.67%)33.0435.7652.98K
2022-05-1135.1834.18↓$1.00 (-2.84%)33.9835.8030.03K
2022-05-1036.5735.18↓$1.39 (-3.80%)34.5236.7932.31K
2022-05-0936.6535.85↓$0.80 (-2.18%)35.3736.6624.21K
2022-05-0637.4937.03↓$0.46 (-1.23%)35.5437.4946.63K
2022-05-0539.6637.50↓$2.16 (-5.45%)37.1940.0046.81K
2022-05-0440.6439.91↓$0.73 (-1.80%)38.2040.6461.77K
2022-05-0339.3640.64↑$1.28 (3.25%)39.0241.2736.39K
2022-05-0238.5639.17↑$0.61 (1.58%)37.7239.1720.16K
2022-04-2939.4338.51↓$0.92 (-2.33%)38.4240.2825.90K
2022-04-2839.5439.91↑$0.37 (0.94%)38.9040.3421.19K
2022-04-2738.9639.08↑$0.12 (0.31%)37.9439.2325.05K
2022-04-2638.6737.98↓$0.69 (-1.78%)37.8139.6422.83K
2022-04-2538.9939.22↑$0.23 (0.59%)37.8439.2216.85K
2022-04-2241.0539.33↓$1.72 (-4.19%)39.3341.2223.89K
2022-04-2141.4641.01↓$0.45 (-1.09%)40.7541.6233.33K
2022-04-2041.3341.15↓$0.18 (-0.44%)40.6141.3325.32K
2022-04-1941.2041.04↓$0.16 (-0.39%)39.9841.6532.37K
2022-04-1841.2840.95↓$0.33 (-0.80%)40.5241.2816.18K
2022-04-1441.4841.21↓$0.27 (-0.65%)40.7941.7016.64K
2022-04-1340.5041.42↑$0.92 (2.27%)40.5041.8021.24K
2022-04-1239.4140.50↑$1.09 (2.77%)39.4140.7513.31K
2022-04-1139.3339.35↑$0.02 (0.05%)39.2440.0415.55K
2022-04-0839.7739.55↓$0.22 (-0.55%)39.5140.4828.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$RCKY C'mon
do a spike!!

0 Like Report
gangganggang

$RCKY low volume today isn’t necessarily a bad thing

0 Like Report
bulls_only

$RCKY the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
BretJohns

$RCKY starting to gap up a little

0 Like Report
john_joes_mma

$RCKY Bears always win...
Bulls have to be forever bagholders....

0 Like Report