NasdaqGS - Delayed Quote USD

Rocky Brands, Inc. (RCKY)

26.56 +0.27 (+1.03%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 26.11 27.00 25.79 26.56 26.56 13,700
Apr 22, 2024 26.49 27.28 25.95 26.29 26.29 22,200
Apr 19, 2024 25.86 26.66 25.57 26.66 26.66 17,600
Apr 18, 2024 26.93 27.01 25.89 25.89 25.89 19,000
Apr 17, 2024 26.50 27.25 26.21 26.61 26.61 13,500
Apr 16, 2024 25.30 26.57 24.41 26.16 26.16 43,300
Apr 15, 2024 26.50 26.51 25.53 25.57 25.57 19,400
Apr 12, 2024 27.10 27.34 26.29 26.51 26.51 20,400
Apr 11, 2024 26.51 26.98 26.50 26.97 26.97 13,000
Apr 10, 2024 26.73 26.82 25.92 26.18 26.18 33,000
Apr 9, 2024 27.11 27.44 27.06 27.17 27.17 8,700
Apr 8, 2024 27.29 27.70 27.00 27.08 27.08 13,400
Apr 5, 2024 27.25 27.75 26.76 26.78 26.78 9,000
Apr 4, 2024 27.14 27.57 26.90 27.15 27.15 23,500
Apr 3, 2024 26.35 27.00 26.35 26.71 26.71 11,800
Apr 2, 2024 27.51 27.51 26.17 26.80 26.80 16,800
Apr 1, 2024 27.13 27.78 26.38 27.41 27.41 17,600
Mar 28, 2024 25.09 27.99 25.09 27.13 27.13 61,300
Mar 27, 2024 26.55 27.28 23.81 25.09 25.09 90,700
Mar 26, 2024 26.14 26.32 25.85 26.18 26.18 25,900
Mar 25, 2024 26.08 26.19 25.44 26.04 26.04 13,300
Mar 22, 2024 26.20 26.20 25.41 25.84 25.84 13,200
Mar 21, 2024 26.68 26.99 26.19 26.57 26.57 23,100
Mar 20, 2024 25.39 26.57 25.21 26.54 26.54 15,500
Mar 19, 2024 24.81 25.63 24.81 25.63 25.63 15,500
Mar 18, 2024 24.57 25.50 24.00 24.98 24.98 23,200
Mar 15, 2024 25.00 25.44 24.00 24.57 24.57 51,400
Mar 14, 2024 26.03 26.13 25.25 25.39 25.39 18,200
Mar 13, 2024 26.31 26.32 25.89 26.22 26.22 17,500
Mar 12, 2024 26.22 26.66 26.00 26.30 26.30 19,900
Mar 11, 2024 26.83 26.83 25.73 25.85 25.85 15,800
Mar 8, 2024 26.08 27.15 25.59 27.11 27.11 26,600
Mar 7, 2024 24.78 25.62 24.55 25.54 25.54 28,200
Mar 6, 2024 26.17 26.17 24.41 24.75 24.75 23,300
Mar 5, 2024 26.14 26.23 25.42 25.63 25.63 13,900
Mar 4, 2024 26.30 26.44 24.97 26.16 26.16 45,900
Mar 1, 2024 0.16 Dividend
Mar 1, 2024 24.46 26.82 24.46 26.30 26.30 28,100
Feb 29, 2024 29.51 29.91 24.71 24.95 24.80 70,000
Feb 28, 2024 30.23 30.25 29.55 29.82 29.63 41,700
Feb 27, 2024 30.96 30.98 30.24 30.57 30.38 12,300
Feb 26, 2024 29.69 30.87 29.69 30.76 30.57 20,900
Feb 23, 2024 30.75 30.75 29.29 29.87 29.68 9,800
Feb 22, 2024 29.76 30.53 29.37 29.60 29.42 24,700
Feb 21, 2024 30.68 31.08 29.31 29.64 29.46 42,300
Feb 20, 2024 28.82 31.30 28.58 30.64 30.45 63,500
Feb 16, 2024 30.25 30.52 29.18 29.18 29.00 26,800
Feb 15, 2024 29.46 30.71 28.94 30.64 30.45 59,800
Feb 14, 2024 28.63 29.37 27.98 29.17 28.99 35,300
Feb 13, 2024 28.72 28.72 27.41 28.00 27.83 41,400
Feb 12, 2024 28.00 30.29 28.00 29.99 29.80 40,800
Feb 9, 2024 27.57 28.47 27.49 28.25 28.07 15,100
Feb 8, 2024 27.00 27.50 26.98 27.34 27.17 15,400
Feb 7, 2024 27.56 27.56 26.83 26.89 26.72 13,500
Feb 6, 2024 27.27 27.98 27.20 27.56 27.39 17,200
Feb 5, 2024 28.63 28.63 26.67 27.08 26.91 27,700
Feb 2, 2024 28.13 29.24 27.90 28.45 28.27 24,000
Feb 1, 2024 27.90 28.34 27.57 28.30 28.12 12,100
Jan 31, 2024 27.83 29.33 27.66 27.98 27.81 40,900
Jan 30, 2024 28.10 28.57 27.59 27.94 27.77 15,400
Jan 29, 2024 27.32 28.35 27.03 28.01 27.84 19,900
Jan 26, 2024 27.85 27.86 27.21 27.48 27.31 17,500
Jan 25, 2024 28.30 28.30 27.28 27.50 27.33 18,800
Jan 24, 2024 28.25 28.58 27.47 27.82 27.65 22,000
Jan 23, 2024 28.77 29.02 27.96 27.97 27.80 27,900
Jan 22, 2024 27.05 28.34 27.05 28.34 28.16 24,800
Jan 19, 2024 26.35 26.75 25.80 26.71 26.54 20,100
Jan 18, 2024 26.42 26.64 26.04 26.30 26.14 23,000
Jan 17, 2024 25.76 26.43 25.76 26.27 26.11 19,200
Jan 16, 2024 26.00 26.57 25.73 26.35 26.19 23,400
Jan 12, 2024 26.78 26.78 26.01 26.23 26.07 22,000
Jan 11, 2024 26.16 26.72 25.79 26.43 26.27 25,300
Jan 10, 2024 27.47 27.47 25.94 26.47 26.31 23,800
Jan 9, 2024 26.28 26.88 26.26 26.37 26.21 28,800
Jan 8, 2024 26.29 26.90 26.29 26.62 26.45 36,700
Jan 5, 2024 27.03 27.36 26.34 26.65 26.48 72,100
Jan 4, 2024 27.50 27.50 26.86 27.08 26.91 61,500
Jan 3, 2024 28.62 28.66 27.40 27.41 27.24 70,400
Jan 2, 2024 30.15 30.48 28.61 28.98 28.80 58,500
Dec 29, 2023 30.99 30.99 29.94 30.18 29.99 48,300
Dec 28, 2023 31.92 31.92 30.65 31.12 30.93 61,400
Dec 27, 2023 31.99 32.05 31.04 31.92 31.72 52,300
Dec 26, 2023 30.26 32.38 30.26 31.54 31.34 74,600
Dec 22, 2023 29.43 30.14 29.30 30.06 29.87 60,400
Dec 21, 2023 29.12 29.51 28.27 29.27 29.09 53,700
Dec 20, 2023 29.33 30.22 28.84 28.89 28.71 37,400
Dec 19, 2023 28.44 29.55 28.22 29.26 29.08 58,900
Dec 18, 2023 28.50 29.66 27.69 28.15 27.98 102,700
Dec 15, 2023 30.18 30.18 28.54 28.87 28.69 75,200
Dec 14, 2023 29.20 30.55 28.71 30.03 29.84 74,900
Dec 13, 2023 30.79 30.80 27.67 29.08 28.90 121,300
Dec 12, 2023 30.95 30.95 30.36 30.50 30.31 37,400
Dec 11, 2023 31.22 31.63 30.25 31.20 31.01 83,600
Dec 8, 2023 29.12 31.07 29.01 30.85 30.66 56,900
Dec 7, 2023 29.17 29.50 28.83 29.44 29.26 37,500
Dec 6, 2023 29.41 30.60 28.45 29.22 29.04 56,300
Dec 5, 2023 30.64 30.65 28.35 29.25 29.07 55,200
Dec 4, 2023 29.11 30.58 28.61 30.29 30.10 111,000
Dec 1, 2023 28.58 29.16 28.40 28.88 28.70 86,400
Nov 30, 2023 0.16 Dividend
Nov 30, 2023 28.20 28.97 27.46 28.87 28.69 140,300
Nov 29, 2023 27.40 27.86 26.54 27.81 27.48 84,800
Nov 28, 2023 27.23 28.55 26.37 27.00 26.68 71,400
Nov 27, 2023 26.72 28.49 26.40 27.24 26.92 77,900
Nov 24, 2023 27.09 27.20 26.40 26.57 26.26 33,900
Nov 22, 2023 26.12 28.68 26.00 26.96 26.64 132,400
Nov 21, 2023 25.62 26.66 25.32 25.42 25.12 50,400
Nov 20, 2023 24.95 25.99 24.63 25.84 25.54 72,100
Nov 17, 2023 24.55 25.00 24.46 24.90 24.61 27,500
Nov 16, 2023 25.12 25.26 23.88 24.45 24.16 39,900
Nov 15, 2023 23.87 25.47 23.73 25.30 25.00 66,400
Nov 14, 2023 22.34 24.20 22.34 24.12 23.84 71,800
Nov 13, 2023 21.55 22.43 21.10 22.10 21.84 43,200
Nov 10, 2023 21.92 21.93 21.37 21.88 21.62 38,600
Nov 9, 2023 22.96 22.96 20.52 22.13 21.87 57,000
Nov 8, 2023 22.03 23.28 21.74 23.13 22.86 64,500
Nov 7, 2023 21.68 22.10 20.72 21.92 21.66 35,000
Nov 6, 2023 20.75 22.07 20.07 21.96 21.70 77,500
Nov 3, 2023 18.59 20.73 17.99 20.67 20.43 129,100
Nov 2, 2023 15.50 18.22 15.23 18.11 17.90 246,300
Nov 1, 2023 12.31 12.67 11.78 12.60 12.45 52,800
Oct 31, 2023 12.73 12.81 12.12 12.28 12.14 43,900
Oct 30, 2023 13.27 13.39 12.75 12.89 12.74 42,400
Oct 27, 2023 13.02 13.10 12.70 13.01 12.86 25,500
Oct 26, 2023 13.31 13.31 12.71 13.07 12.92 29,600
Oct 25, 2023 13.46 13.46 13.11 13.15 13.00 12,300
Oct 24, 2023 13.56 13.56 13.05 13.53 13.37 16,400
Oct 23, 2023 13.59 14.01 13.35 13.46 13.30 21,100
Oct 20, 2023 14.34 14.34 13.45 13.59 13.43 21,900
Oct 19, 2023 14.70 14.70 14.08 14.28 14.11 22,700
Oct 18, 2023 14.60 15.38 14.56 14.57 14.40 41,600
Oct 17, 2023 13.89 14.67 13.89 14.56 14.39 27,400
Oct 16, 2023 12.66 14.30 12.62 13.93 13.77 57,900
Oct 13, 2023 12.46 12.67 12.44 12.52 12.37 32,200
Oct 12, 2023 12.89 12.89 12.35 12.57 12.42 48,600
Oct 11, 2023 13.50 13.54 12.78 13.00 12.85 25,500
Oct 10, 2023 12.97 13.78 12.97 13.44 13.28 33,200
Oct 9, 2023 12.90 13.28 12.26 13.10 12.95 52,200
Oct 6, 2023 13.45 13.49 12.72 12.90 12.75 41,700
Oct 5, 2023 13.95 13.95 13.46 13.56 13.40 35,900
Oct 4, 2023 14.16 14.19 13.81 13.97 13.81 18,500
Oct 3, 2023 13.52 14.11 13.45 13.96 13.80 29,800
Oct 2, 2023 14.57 14.57 13.62 13.86 13.70 51,500
Sep 29, 2023 14.06 14.84 13.86 14.70 14.53 67,700
Sep 28, 2023 14.26 14.34 13.85 14.04 13.88 50,400
Sep 27, 2023 14.15 14.28 14.07 14.15 13.98 25,100
Sep 26, 2023 14.76 14.76 14.16 14.22 14.05 35,900
Sep 25, 2023 14.76 15.17 14.44 14.90 14.72 67,700
Sep 22, 2023 15.19 15.37 14.76 14.83 14.66 43,900
Sep 21, 2023 16.27 16.27 15.26 15.28 15.10 22,400
Sep 20, 2023 16.75 16.85 16.45 16.56 16.37 21,500
Sep 19, 2023 17.10 17.27 16.53 16.67 16.47 34,500
Sep 18, 2023 17.83 17.83 17.00 17.07 16.87 36,600
Sep 15, 2023 17.04 17.78 17.00 17.63 17.42 85,900
Sep 14, 2023 15.66 17.25 15.51 17.04 16.84 85,900
Sep 13, 2023 15.22 16.18 15.22 15.30 15.12 58,800
Sep 12, 2023 14.82 15.45 14.82 15.42 15.24 75,300
Sep 11, 2023 15.50 15.56 14.65 14.70 14.53 72,100
Sep 8, 2023 15.81 15.86 15.31 15.44 15.26 79,100
Sep 7, 2023 15.77 16.73 15.61 15.73 15.55 127,800
Sep 6, 2023 16.06 16.15 15.65 15.97 15.78 85,500
Sep 5, 2023 17.20 17.20 15.88 16.00 15.81 60,900
Sep 1, 2023 17.74 17.79 16.97 17.20 17.00 52,500
Aug 31, 2023 0.16 Dividend
Aug 31, 2023 18.01 18.10 17.70 17.77 17.56 29,800
Aug 30, 2023 18.20 18.25 18.00 18.04 17.67 33,000
Aug 29, 2023 18.14 18.53 18.14 18.25 17.88 24,100
Aug 28, 2023 18.38 18.52 18.06 18.33 17.96 13,400
Aug 25, 2023 18.42 18.42 18.09 18.39 18.02 6,200
Aug 24, 2023 18.87 19.02 18.32 18.43 18.06 12,100
Aug 23, 2023 19.12 19.19 18.63 18.87 18.49 18,200
Aug 22, 2023 19.79 19.79 18.93 19.02 18.63 26,100
Aug 21, 2023 19.67 20.04 19.34 19.79 19.39 20,500
Aug 18, 2023 18.25 19.78 18.25 19.45 19.06 28,700
Aug 17, 2023 18.20 18.73 17.95 18.25 17.88 72,500
Aug 16, 2023 17.96 18.33 17.95 17.97 17.61 48,100
Aug 15, 2023 18.57 18.57 17.85 17.95 17.59 28,200
Aug 14, 2023 19.28 19.28 18.50 18.57 18.19 21,700
Aug 11, 2023 19.93 20.15 19.12 19.24 18.85 51,200
Aug 10, 2023 20.20 20.61 19.96 20.16 19.75 54,700
Aug 9, 2023 20.50 20.50 19.59 20.08 19.67 22,500
Aug 8, 2023 20.31 20.31 19.84 20.28 19.87 21,400
Aug 7, 2023 20.70 20.98 20.14 20.42 20.01 34,600
Aug 4, 2023 21.00 21.00 20.12 20.44 20.03 21,600
Aug 3, 2023 20.74 22.09 20.73 21.07 20.64 34,100
Aug 2, 2023 20.01 21.02 20.01 20.60 20.18 54,800
Aug 1, 2023 20.02 21.45 20.02 21.39 20.96 40,000
Jul 31, 2023 22.35 22.55 19.90 20.12 19.71 38,500
Jul 28, 2023 22.47 22.88 22.10 22.45 22.00 11,000
Jul 27, 2023 22.51 22.71 22.12 22.40 21.95 22,200
Jul 26, 2023 22.09 22.77 22.09 22.50 22.04 18,600
Jul 25, 2023 22.32 22.60 22.06 22.20 21.75 22,300
Jul 24, 2023 22.38 22.78 22.25 22.54 22.08 15,100
Jul 21, 2023 22.52 22.91 22.25 22.40 21.95 17,900
Jul 20, 2023 22.81 22.81 22.04 22.59 22.13 20,400
Jul 19, 2023 22.50 22.91 22.48 22.91 22.45 15,700
Jul 18, 2023 21.71 22.76 21.25 22.23 21.78 22,700
Jul 17, 2023 22.15 22.50 21.92 21.93 21.49 32,200
Jul 14, 2023 21.44 22.56 21.00 22.12 21.67 56,000
Jul 13, 2023 21.58 21.58 21.27 21.40 20.97 10,400
Jul 12, 2023 21.27 21.54 21.00 21.45 21.02 14,500
Jul 11, 2023 21.04 21.54 20.82 21.17 20.74 14,300
Jul 10, 2023 21.23 21.92 20.88 21.01 20.58 19,600
Jul 7, 2023 21.20 21.72 21.00 21.44 21.01 66,300
Jul 6, 2023 21.07 21.49 20.21 21.02 20.59 39,300
Jul 5, 2023 21.08 21.42 20.83 21.16 20.73 21,800
Jul 3, 2023 21.49 21.49 20.91 21.32 20.89 8,000
Jun 30, 2023 20.54 21.09 20.30 21.00 20.57 34,800
Jun 29, 2023 20.50 21.01 20.28 20.49 20.08 13,400
Jun 28, 2023 20.40 20.57 20.04 20.34 19.93 14,100
Jun 27, 2023 20.02 20.65 19.87 20.29 19.88 32,200
Jun 26, 2023 20.00 21.14 19.89 20.24 19.83 28,000
Jun 23, 2023 19.52 20.18 19.39 20.03 19.62 70,200
Jun 22, 2023 20.10 20.10 19.70 19.77 19.37 24,000
Jun 21, 2023 20.49 20.55 19.95 19.95 19.55 24,800
Jun 20, 2023 21.00 21.05 20.15 20.39 19.98 50,100
Jun 16, 2023 20.48 21.00 19.74 20.76 20.34 65,100
Jun 15, 2023 19.91 20.48 19.67 20.32 19.91 19,200
Jun 14, 2023 20.55 20.70 19.60 19.74 19.34 31,900
Jun 13, 2023 20.73 21.23 20.17 20.43 20.02 58,400
Jun 12, 2023 20.53 21.05 20.37 20.85 20.43 20,300
Jun 9, 2023 20.88 20.88 20.30 20.31 19.90 16,400
Jun 8, 2023 20.90 21.47 20.45 20.84 20.42 14,700
Jun 7, 2023 19.85 21.69 19.85 21.27 20.84 62,600
Jun 6, 2023 18.74 19.52 18.74 19.50 19.11 66,300
Jun 5, 2023 19.15 19.38 18.54 18.86 18.48 33,600
Jun 2, 2023 19.10 19.87 18.54 19.35 18.96 109,800
Jun 1, 2023 19.05 19.97 18.80 18.99 18.61 60,000
May 31, 2023 0.16 Dividend
May 31, 2023 19.95 19.95 18.91 19.11 18.72 23,200
May 30, 2023 20.80 20.80 19.24 19.99 19.43 32,000
May 26, 2023 18.94 19.40 18.50 19.28 18.74 31,100
May 25, 2023 19.52 19.81 18.37 18.74 18.22 39,900
May 24, 2023 19.50 19.73 19.25 19.51 18.97 47,700
May 23, 2023 19.57 20.20 19.13 19.20 18.67 32,000
May 22, 2023 19.65 20.01 19.38 19.46 18.92 28,600
May 19, 2023 20.00 20.24 19.38 19.75 19.20 50,100
May 18, 2023 19.99 20.25 19.52 19.85 19.30 37,500
May 17, 2023 20.24 20.30 19.71 19.84 19.29 91,600
May 16, 2023 19.63 20.77 19.63 19.94 19.38 51,700
May 15, 2023 18.90 19.71 18.75 19.55 19.01 30,600
May 12, 2023 20.25 20.25 18.17 18.81 18.29 38,900
May 11, 2023 19.43 20.43 19.43 20.31 19.74 26,600
May 10, 2023 20.14 20.48 19.28 19.40 18.86 32,100
May 9, 2023 20.28 20.38 19.43 20.00 19.44 42,700
May 8, 2023 20.87 20.90 19.59 20.18 19.62 64,200
May 5, 2023 20.27 21.61 19.70 20.97 20.39 51,800
May 4, 2023 20.51 20.59 19.02 19.93 19.38 78,500
May 3, 2023 26.12 26.43 20.99 20.99 20.41 166,800
May 2, 2023 28.37 28.56 27.28 28.31 27.52 40,000
May 1, 2023 29.00 29.48 28.24 28.60 27.80 32,500
Apr 28, 2023 28.43 29.29 28.21 29.22 28.41 26,700
Apr 27, 2023 28.25 29.08 25.43 28.37 27.58 32,300
Apr 26, 2023 26.35 28.29 26.35 28.29 27.50 79,500
Apr 25, 2023 25.54 26.86 25.50 26.61 25.87 22,100
Apr 24, 2023 25.74 25.83 25.25 25.67 24.96 14,000

Related Tickers

WEYS Weyco Group, Inc.
28.45
-1.22%
 
VRA Vera Bradley, Inc.
6.62
+2.95%
 
SHOO Steven Madden, Ltd.
40.44
+1.84%
 
WWW Wolverine World Wide, Inc.
10.42
+4.10%
 
DBI Designer Brands Inc.
9.69
+9.49%
 
DRMTY Dr. Martens plc
1.6500
0.00%
 
SKX Skechers U.S.A., Inc.
59.64
+2.81%
 
BIRK Birkenstock Holding plc
44.84
+2.14%
 
DECK Deckers Outdoor Corporation
829.43
+2.37%
 
AREB American Rebel Holdings, Inc.
0.3572
+2.14%