Singapore markets open in 5 hours 50 minutes

Rocky Brands, Inc. (RCKY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.96+0.79 (+2.18%)
At close: 04:00PM EDT
36.96 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202436.1737.3735.8236.9636.96310,200
27 Jun 202434.9336.1734.9336.1736.1768,800
26 Jun 202435.6936.3735.0235.1735.1773,800
25 Jun 202436.8537.0936.0436.1236.1238,000
24 Jun 202436.7137.4336.2536.8436.8480,700
21 Jun 202437.1037.3136.3336.3336.3328,400
20 Jun 202436.4737.7936.4337.1937.1946,300
18 Jun 202437.7938.3137.0037.1637.1657,700
17 Jun 202434.9037.9734.9037.9237.9274,500
14 Jun 202435.6636.6734.5934.8834.8823,700
13 Jun 202436.5636.9335.2335.7535.7515,300
12 Jun 202437.7537.7536.1236.7136.7120,700
11 Jun 202437.0037.1836.6237.1537.1524,500
10 Jun 202437.7637.7636.9737.5037.5021,900
07 Jun 202437.3137.8637.0937.6237.6217,600
06 Jun 202439.2739.2737.8337.9937.9926,900
05 Jun 202438.9639.1637.9938.9938.9952,500
04 Jun 202438.0038.3536.7137.5537.5538,900
03 Jun 202439.6339.6538.0738.2838.2879,900
03 Jun 20240.155 Dividend
31 May 202437.2539.7036.9238.9938.8453,500
30 May 202435.8637.3435.8637.2037.05116,400
29 May 202435.0236.8034.8735.5535.4168,600
28 May 202436.2937.1435.5135.6635.5241,500
24 May 202434.6335.9734.6335.8835.7434,300
23 May 202435.3635.3634.4834.9934.8548,900
22 May 202437.1737.1735.2135.3735.2324,900
21 May 202437.9038.5036.8837.1036.9543,000
20 May 202437.7540.1437.6037.9437.7975,200
17 May 202437.9338.1637.1738.1638.0137,900
16 May 202436.5337.7436.3537.7337.5853,900
15 May 202437.2837.2835.9536.9236.7731,100
14 May 202436.0637.1935.5536.9736.8295,000
13 May 202434.1036.2834.1035.3035.1675,900
10 May 202435.7635.8634.1934.3934.2543,900
09 May 202435.7536.6235.1235.5335.3946,700
08 May 202434.3436.4334.0636.1636.0256,900
07 May 202434.4136.3534.1934.3934.2532,800
06 May 202435.6437.4234.0334.0733.9368,100
03 May 202434.6335.6934.0035.1134.9784,900
02 May 202432.7834.2530.9034.0033.86121,200
01 May 202431.0035.0030.6133.0932.96210,600
30 Apr 202427.1327.1325.7325.7725.6746,400
29 Apr 202426.5227.2726.5227.0726.9616,900
26 Apr 202426.5027.1925.8826.4926.3825,000
25 Apr 202427.3027.3026.0926.5826.4721,300
24 Apr 202426.5027.4226.5027.4227.3116,300
23 Apr 202426.1127.0025.7926.5626.4513,700
22 Apr 202426.4927.2825.9526.2926.1922,200
19 Apr 202425.8626.6625.5726.6626.5517,600
18 Apr 202426.9327.0125.8925.8925.7919,000
17 Apr 202426.5027.2526.2126.6126.5013,500
16 Apr 202425.3026.5724.4126.1626.0643,300
15 Apr 202426.5026.5125.5325.5725.4719,400
12 Apr 202427.1027.3426.2926.5126.4020,400
11 Apr 202426.5126.9826.5026.9726.8613,000
10 Apr 202426.7326.8225.9226.1826.0833,000
09 Apr 202427.1127.4427.0627.1727.068,700
08 Apr 202427.2927.7027.0027.0826.9713,400
05 Apr 202427.2527.7526.7626.7826.679,000
04 Apr 202427.1427.5726.9027.1527.0423,500
03 Apr 202426.3527.0026.3526.7126.6011,800
02 Apr 202427.5127.5126.1726.8026.6916,800
01 Apr 202427.1327.7826.3827.4127.3017,600
28 Mar 202425.0927.9925.0927.1327.0261,300
27 Mar 202426.5527.2823.8125.0924.9990,700
26 Mar 202426.1426.3225.8526.1826.0825,900
25 Mar 202426.0826.1925.4426.0425.9413,300
22 Mar 202426.2026.2025.4125.8425.7413,200
21 Mar 202426.6826.9926.1926.5726.4623,100
20 Mar 202425.3926.5725.2126.5426.4315,500
19 Mar 202424.8125.6324.8125.6325.5315,500
18 Mar 202424.5725.5024.0024.9824.8823,200
15 Mar 202425.0025.4424.0024.5724.4751,400
14 Mar 202426.0326.1325.2525.3925.2918,200
13 Mar 202426.3126.3225.8926.2226.1217,500
12 Mar 202426.2226.6626.0026.3026.2019,900
11 Mar 202426.8326.8325.7325.8525.7515,800
08 Mar 202426.0827.1525.5927.1127.0026,600
07 Mar 202424.7825.6224.5525.5425.4428,200
06 Mar 202426.1726.1724.4124.7524.6523,300
05 Mar 202426.1426.2325.4225.6325.5313,900
04 Mar 202426.3026.4424.9726.1626.0645,900
01 Mar 202424.4626.8224.4626.3026.2028,100
01 Mar 20240.155 Dividend
29 Feb 202429.5129.9124.7124.9524.7070,000
28 Feb 202430.2330.2529.5529.8229.5241,700
27 Feb 202430.9630.9830.2430.5730.2612,300
26 Feb 202429.6930.8729.6930.7630.4520,900
23 Feb 202430.7530.7529.2929.8729.579,800
22 Feb 202429.7630.5329.3729.6029.3024,700
21 Feb 202430.6831.0829.3129.6429.3442,300
20 Feb 202428.8231.3028.5830.6430.3363,500
16 Feb 202430.2530.5229.1829.1828.8826,800
15 Feb 202429.4630.7128.9430.6430.3359,800
14 Feb 202428.6329.3727.9829.1728.8735,300
13 Feb 202428.7228.7227.4128.0027.7241,400
12 Feb 202428.0030.2928.0029.9929.6940,800
09 Feb 202427.5728.4727.4928.2527.9615,100
08 Feb 202427.0027.5026.9827.3427.0615,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...