RCKY - Rocky Brands, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201929.0329.4828.9529.2829.2830,400
Jul 15, 201928.7129.3428.1229.3429.3437,600
Jul 12, 201928.2628.9928.2528.6928.6931,800
Jul 11, 201927.8328.4827.7728.2128.2121,300
Jul 10, 201927.6927.9927.3627.8427.8423,200
Jul 09, 201927.4527.6827.3327.6427.6418,300
Jul 08, 201927.7527.9627.3227.5227.5230,100
Jul 05, 201927.3228.0427.2727.6827.6819,700
Jul 03, 201927.6027.7227.3727.4427.4413,600
Jul 02, 201927.4227.4527.0427.3527.3517,000
Jul 01, 201927.4927.5626.7827.4627.4626,000
Jun 28, 201926.4627.4226.4027.2827.2873,000
Jun 27, 201926.3326.7226.0226.3926.3943,700
Jun 26, 201926.1426.4326.0026.2526.2540,500
Jun 25, 201926.0126.3326.0026.2326.2326,700
Jun 24, 201926.3626.7126.0926.1026.1022,800
Jun 21, 201926.5026.7526.1026.3426.3434,700
Jun 20, 201926.2526.7425.5526.6426.6423,100
Jun 19, 201925.7026.1325.2126.0626.0620,300
Jun 18, 201925.6526.0025.5125.6425.6425,500
Jun 17, 201925.9526.1525.4425.6125.6121,100
Jun 14, 201926.1426.1425.8025.8825.8816,600
Jun 13, 201926.1126.5325.6326.1026.1017,900
Jun 12, 201925.8426.4925.3526.0326.0321,400
Jun 11, 201925.5526.3825.4725.9725.9740,800
Jun 10, 201925.1725.7224.8825.5525.5530,800
Jun 07, 201924.9725.4724.9525.3525.3517,000
Jun 06, 201925.1525.1524.3724.8424.8421,100
Jun 05, 201925.0425.7624.6625.0425.0434,500
Jun 04, 201924.4225.0124.3524.9124.9126,100
Jun 03, 201924.4424.8223.4324.2224.2234,400
May 31, 201924.7524.9724.4624.4624.4635,400
May 31, 20190.14 Dividend
May 30, 201925.0125.3724.9025.1825.0427,300
May 29, 201925.1025.3524.6624.9724.8335,900
May 28, 201925.7125.8024.8125.1925.0538,000
May 24, 201925.7625.9124.0825.6225.4823,000
May 23, 201925.2625.9825.2325.6225.4820,800
May 22, 201925.2525.6225.1625.5525.4126,600
May 21, 201925.3725.3725.1125.2325.0932,900
May 20, 201924.7825.3224.5725.3025.1661,500
May 17, 201924.6125.0724.6124.7624.6219,300
May 16, 201925.1825.1824.1524.8324.6933,900
May 15, 201926.0226.2824.8925.1124.9733,300
May 14, 201924.9726.2724.9726.2126.0678,800
May 13, 201924.5425.0624.0624.9924.8542,600
May 10, 201925.0025.1624.5325.0324.8929,000
May 09, 201925.1525.3824.7825.0424.9023,100
May 08, 201925.3225.6025.0325.4125.2768,200
May 07, 201926.0026.3325.2725.3425.2035,500
May 06, 201926.4926.6726.0226.1125.9625,000
May 03, 201925.7726.8925.7726.8926.7441,800
May 02, 201925.6426.0825.5025.5325.3928,800
May 01, 201925.5325.9725.3325.6625.5258,800
Apr 30, 201925.8726.0825.3225.5125.3772,000
Apr 29, 201925.5826.2125.5825.7825.6447,000
Apr 26, 201925.2825.6925.0825.5825.4443,600
Apr 25, 201925.9726.0525.0925.3325.1924,000
Apr 24, 201925.9526.6725.6025.9825.8493,900
Apr 23, 201924.2324.6724.1624.6724.5325,000
Apr 22, 201924.8624.8924.0424.1624.0327,900
Apr 18, 201924.9925.0824.7225.0624.9234,300
Apr 17, 201925.1825.4324.8024.8024.6620,100
Apr 16, 201924.9825.3124.9825.1224.9896,700
Apr 15, 201925.3325.4524.9124.9624.8214,000
Apr 12, 201924.5525.3824.5525.2425.1065,500
Apr 11, 201925.4025.4924.0924.7824.6435,700
Apr 10, 201925.1025.8025.1025.5925.4523,400
Apr 09, 201925.2125.3824.6525.1224.9878,500
Apr 08, 201925.4325.6825.2325.2725.1313,200
Apr 05, 201925.7225.8525.0825.6025.4675,400
Apr 04, 201924.9625.7624.9325.6325.4920,600
Apr 03, 201925.5525.8024.7125.0824.9441,200
Apr 02, 201925.6425.7124.9225.3825.2424,100
Apr 01, 201924.0525.7624.0525.7425.6079,300
Mar 29, 201924.7124.7123.6723.9623.83102,800
Mar 28, 201924.5024.8924.3924.6724.5333,900
Mar 27, 201924.8024.8024.2024.5724.4368,600
Mar 26, 201925.2525.4324.7324.8324.6937,600
Mar 25, 201924.8625.8324.7225.2925.1560,300
Mar 22, 201925.9325.9324.9925.0724.9339,000
Mar 21, 201926.2027.0126.1126.1425.9944,800
Mar 20, 201927.5927.9225.5026.1225.9759,900
Mar 19, 201928.0228.1927.4927.6227.4719,600
Mar 18, 201927.1128.0727.1127.9927.8328,000
Mar 15, 201928.1628.3827.3027.3027.1554,800
Mar 14, 201927.6728.2627.5628.0927.9322,600
Mar 13, 201927.6528.0027.3727.7527.6052,500
Mar 12, 201928.9528.9527.6227.6527.5075,000
Mar 11, 201928.1529.3128.1528.8828.7228,700
Mar 08, 201928.4128.4127.8028.1527.9914,300
Mar 07, 201928.3628.8027.9628.5328.3715,600
Mar 06, 201929.0229.2628.2428.3528.1930,200
Mar 05, 201929.6629.7927.4528.9028.7447,000
Mar 04, 201930.4030.4029.1529.4929.3352,800
Mar 01, 201929.9630.8529.7130.4230.2536,100
Feb 28, 201929.7630.2029.5129.9529.7865,400
Feb 28, 20190.12 Dividend
Feb 27, 201929.5330.7529.5029.7329.4565,200
Feb 26, 201928.7730.1328.3629.5429.2672,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...