NasdaqGS - Nasdaq Real Time Price USD

Rocky Brands, Inc. (RCKY)

Compare
23.91 +0.84 (+3.64%)
At close: December 13 at 4:00:01 PM EST
24.40 +0.49 (+2.05%)
Pre-Market: 4:42:07 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 22.90 24.16 22.87 23.91 23.91 43,100
Dec 12, 2024 23.07 23.80 22.76 23.07 23.07 48,800
Dec 11, 2024 22.43 23.45 21.79 23.24 23.24 49,500
Dec 10, 2024 22.50 22.95 22.06 22.38 22.38 55,500
Dec 9, 2024 22.05 22.86 22.05 22.51 22.51 31,800
Dec 6, 2024 21.92 22.13 21.59 21.79 21.79 44,800
Dec 5, 2024 22.47 22.55 21.51 21.83 21.83 55,900
Dec 4, 2024 22.27 22.49 21.90 22.47 22.47 44,900
Dec 3, 2024 0.16 Dividend
Dec 3, 2024 22.07 22.43 21.70 22.37 22.37 57,400
Dec 2, 2024 21.60 22.65 21.33 22.32 22.17 60,900
Nov 29, 2024 22.26 22.60 21.68 21.70 21.55 32,600
Nov 27, 2024 21.78 22.37 21.66 21.87 21.72 34,700
Nov 26, 2024 22.35 22.53 21.61 21.78 21.63 35,800
Nov 25, 2024 22.03 22.94 22.00 22.69 22.53 39,600
Nov 22, 2024 21.13 22.03 21.13 21.82 21.67 23,100
Nov 21, 2024 20.93 21.06 20.45 20.91 20.76 51,400
Nov 20, 2024 21.00 21.16 20.52 20.96 20.81 41,600
Nov 19, 2024 20.63 21.10 20.12 20.91 20.76 36,100
Nov 18, 2024 20.99 21.41 20.62 20.63 20.49 38,700
Nov 15, 2024 21.33 21.68 20.64 20.96 20.81 47,300
Nov 14, 2024 21.68 21.99 20.76 21.21 21.06 47,400
Nov 13, 2024 22.06 22.06 21.27 21.49 21.34 68,300
Nov 12, 2024 21.89 22.83 21.52 21.72 21.57 53,300
Nov 11, 2024 21.88 22.16 21.16 22.13 21.98 56,900
Nov 8, 2024 21.88 21.88 21.17 21.60 21.45 50,600
Nov 7, 2024 21.04 22.51 20.79 21.88 21.73 114,500
Nov 6, 2024 21.00 21.29 20.47 20.69 20.55 90,600
Nov 5, 2024 21.04 21.45 20.21 20.32 20.18 71,100
Nov 4, 2024 20.47 20.84 19.65 20.77 20.63 143,700
Nov 1, 2024 20.37 21.35 19.80 20.47 20.33 163,500
Oct 31, 2024 22.31 22.90 20.25 20.34 20.20 149,800
Oct 30, 2024 27.83 28.26 27.47 27.71 27.52 33,100
Oct 29, 2024 27.30 27.92 27.30 27.72 27.53 22,700
Oct 28, 2024 27.41 28.38 27.41 27.62 27.43 24,300
Oct 25, 2024 28.05 28.81 27.32 27.40 27.21 22,700
Oct 24, 2024 27.32 27.47 26.86 26.89 26.70 26,000
Oct 23, 2024 27.49 28.05 26.64 27.22 27.03 23,400
Oct 22, 2024 27.90 28.15 27.09 27.65 27.46 19,300
Oct 21, 2024 29.77 29.77 27.81 28.00 27.81 35,200
Oct 18, 2024 30.25 30.26 29.68 29.77 29.56 13,700
Oct 17, 2024 30.31 30.31 29.79 30.06 29.85 17,500
Oct 16, 2024 29.73 30.44 29.73 30.12 29.91 15,400
Oct 15, 2024 29.59 30.34 29.49 29.49 29.29 21,000
Oct 14, 2024 29.85 29.85 29.18 29.34 29.14 14,600
Oct 11, 2024 29.40 30.00 29.40 29.93 29.72 28,700
Oct 10, 2024 29.45 29.99 29.18 29.38 29.18 20,600
Oct 9, 2024 29.85 30.34 29.49 29.63 29.42 22,600
Oct 8, 2024 30.53 30.53 30.01 30.01 29.80 13,000
Oct 7, 2024 30.71 30.75 30.07 30.39 30.18 20,600
Oct 4, 2024 30.51 31.42 30.51 30.69 30.48 21,700
Oct 3, 2024 30.78 30.78 29.48 29.76 29.55 20,500
Oct 2, 2024 30.82 31.47 30.58 31.23 31.01 27,900
Oct 1, 2024 31.99 32.00 30.95 31.02 30.80 55,400
Sep 30, 2024 31.75 32.01 31.19 31.86 31.64 145,200
Sep 27, 2024 31.60 31.88 30.86 31.79 31.57 51,400
Sep 26, 2024 31.16 31.41 30.37 31.07 30.85 36,800
Sep 25, 2024 29.61 30.81 29.25 30.67 30.46 49,300
Sep 24, 2024 30.03 30.36 29.01 29.45 29.25 66,000
Sep 23, 2024 30.78 30.85 29.93 30.32 30.11 17,100
Sep 20, 2024 31.26 31.91 30.37 30.52 30.31 73,300
Sep 19, 2024 32.47 32.47 31.51 31.65 31.43 19,600
Sep 18, 2024 31.74 32.35 30.84 31.44 31.22 47,900
Sep 17, 2024 32.68 33.04 31.54 31.74 31.52 45,900
Sep 16, 2024 31.45 32.49 31.27 32.19 31.97 18,500
Sep 13, 2024 30.92 31.51 30.53 31.48 31.26 33,900
Sep 12, 2024 30.30 30.62 30.06 30.25 30.04 31,900
Sep 11, 2024 29.31 30.37 29.07 30.24 30.03 11,800
Sep 10, 2024 30.21 30.27 29.27 30.10 29.89 15,000
Sep 9, 2024 30.56 30.59 29.84 29.92 29.71 30,700
Sep 6, 2024 30.69 30.69 29.64 29.79 29.58 21,200
Sep 5, 2024 29.98 30.93 29.62 30.93 30.72 19,500
Sep 4, 2024 30.06 30.49 29.67 29.93 29.72 19,500
Sep 3, 2024 0.16 Dividend
Sep 3, 2024 31.82 32.17 30.16 30.36 30.15 28,700
Aug 30, 2024 31.52 32.74 31.02 32.24 31.86 50,600
Aug 29, 2024 31.20 31.97 31.00 31.50 31.13 26,400
Aug 28, 2024 31.73 32.03 30.50 31.23 30.86 27,100
Aug 27, 2024 31.11 31.94 31.06 31.94 31.57 27,500
Aug 26, 2024 31.72 32.23 31.22 31.24 30.87 24,000
Aug 23, 2024 29.83 31.91 29.69 31.72 31.35 52,900
Aug 22, 2024 29.66 29.66 28.25 29.32 28.98 38,700
Aug 21, 2024 29.40 29.67 28.53 29.43 29.09 26,400
Aug 20, 2024 29.69 29.99 28.44 28.90 28.56 35,400
Aug 19, 2024 28.94 29.88 28.82 29.65 29.30 64,200
Aug 16, 2024 28.45 29.46 28.23 29.31 28.97 62,300
Aug 15, 2024 28.11 29.13 27.82 28.43 28.10 23,500
Aug 14, 2024 28.10 28.10 26.96 27.11 26.79 29,500
Aug 13, 2024 26.96 28.08 26.96 28.08 27.75 28,200
Aug 12, 2024 28.35 28.36 26.59 26.61 26.30 50,000
Aug 9, 2024 27.56 30.05 27.56 28.90 28.56 57,700
Aug 8, 2024 28.21 28.71 27.20 27.64 27.32 52,600
Aug 7, 2024 27.79 28.51 27.25 27.53 27.21 62,600
Aug 6, 2024 28.17 28.32 27.29 27.50 27.18 69,800
Aug 5, 2024 27.63 27.82 25.87 27.77 27.44 88,200
Aug 2, 2024 31.39 31.39 28.58 29.38 29.04 66,000
Aug 1, 2024 34.19 34.32 31.41 32.23 31.85 52,400
Jul 31, 2024 34.00 35.15 33.00 34.28 33.88 80,800
Jul 30, 2024 35.68 35.69 34.79 35.14 34.73 49,000
Jul 29, 2024 37.21 37.21 34.67 35.28 34.87 47,800
Jul 26, 2024 37.80 37.80 36.67 37.23 36.79 34,800
Jul 25, 2024 36.05 37.71 35.73 37.08 36.65 32,500
Jul 24, 2024 36.55 37.36 35.68 35.91 35.49 50,100
Jul 23, 2024 35.85 37.01 35.75 36.52 36.09 34,800
Jul 22, 2024 34.45 36.17 33.99 36.16 35.74 37,400
Jul 19, 2024 35.20 35.67 34.57 34.66 34.25 35,900
Jul 18, 2024 36.61 37.30 34.83 35.15 34.74 38,200
Jul 17, 2024 36.62 37.72 36.54 36.85 36.42 66,900
Jul 16, 2024 34.72 37.13 34.33 37.12 36.68 51,900
Jul 15, 2024 34.22 34.97 33.90 34.15 33.75 48,700
Jul 12, 2024 34.53 34.59 33.45 33.61 33.22 31,600
Jul 11, 2024 33.50 34.10 32.25 33.91 33.51 37,300
Jul 10, 2024 33.25 33.45 32.66 33.10 32.71 27,200
Jul 9, 2024 33.59 34.10 32.26 33.36 32.97 36,800
Jul 8, 2024 33.41 33.95 33.11 33.78 33.38 35,900
Jul 5, 2024 34.12 34.12 32.56 33.01 32.62 53,400
Jul 3, 2024 34.23 34.52 33.59 34.12 33.72 25,000
Jul 2, 2024 35.09 35.11 34.15 34.26 33.86 33,700
Jul 1, 2024 36.80 36.86 34.64 34.85 34.44 60,000
Jun 28, 2024 36.17 37.37 35.82 36.96 36.53 310,200
Jun 27, 2024 34.93 36.17 34.93 36.17 35.75 68,800
Jun 26, 2024 35.69 36.37 35.02 35.17 34.76 73,800
Jun 25, 2024 36.85 37.09 36.04 36.12 35.70 38,000
Jun 24, 2024 36.71 37.43 36.25 36.84 36.41 80,700
Jun 21, 2024 37.10 37.31 36.33 36.33 35.90 28,400
Jun 20, 2024 36.47 37.79 36.43 37.19 36.75 46,300
Jun 18, 2024 37.79 38.31 37.00 37.16 36.72 57,700
Jun 17, 2024 34.90 37.97 34.90 37.92 37.48 74,500
Jun 14, 2024 35.66 36.67 34.59 34.88 34.47 23,700
Jun 13, 2024 36.56 36.93 35.23 35.75 35.33 15,300
Jun 12, 2024 37.75 37.75 36.12 36.71 36.28 20,700
Jun 11, 2024 37.00 37.18 36.62 37.15 36.71 24,500
Jun 10, 2024 37.76 37.76 36.97 37.50 37.06 21,900
Jun 7, 2024 37.31 37.86 37.09 37.62 37.18 17,600
Jun 6, 2024 39.27 39.27 37.83 37.99 37.54 26,900
Jun 5, 2024 38.96 39.16 37.99 38.99 38.53 52,500
Jun 4, 2024 38.00 38.35 36.71 37.55 37.11 38,900
Jun 3, 2024 0.16 Dividend
Jun 3, 2024 39.63 39.65 38.07 38.28 37.83 79,900
May 31, 2024 37.25 39.70 36.92 38.99 38.38 53,500
May 30, 2024 35.86 37.34 35.86 37.20 36.62 116,400
May 29, 2024 35.02 36.80 34.87 35.55 34.99 68,600
May 28, 2024 36.29 37.14 35.51 35.66 35.10 41,500
May 24, 2024 34.63 35.97 34.63 35.88 35.32 34,300
May 23, 2024 35.36 35.36 34.48 34.99 34.44 48,900
May 22, 2024 37.17 37.17 35.21 35.37 34.82 24,900
May 21, 2024 37.90 38.50 36.88 37.10 36.52 43,000
May 20, 2024 37.75 40.14 37.60 37.94 37.35 75,200
May 17, 2024 37.93 38.16 37.17 38.16 37.56 37,900
May 16, 2024 36.53 37.74 36.35 37.73 37.14 53,900
May 15, 2024 37.28 37.28 35.95 36.92 36.34 31,100
May 14, 2024 36.06 37.19 35.55 36.97 36.39 95,000
May 13, 2024 34.10 36.28 34.10 35.30 34.75 75,900
May 10, 2024 35.76 35.86 34.19 34.39 33.85 43,900
May 9, 2024 35.75 36.62 35.12 35.53 34.97 46,700
May 8, 2024 34.34 36.43 34.06 36.16 35.59 56,900
May 7, 2024 34.41 36.35 34.19 34.39 33.85 32,800
May 6, 2024 35.64 37.42 34.03 34.07 33.54 68,100
May 3, 2024 34.63 35.69 34.00 35.11 34.56 84,900
May 2, 2024 32.78 34.25 30.90 34.00 33.47 121,200
May 1, 2024 31.00 35.00 30.61 33.09 32.57 210,600
Apr 30, 2024 27.13 27.13 25.73 25.77 25.37 46,400
Apr 29, 2024 26.52 27.27 26.52 27.07 26.65 16,900
Apr 26, 2024 26.50 27.19 25.88 26.49 26.08 25,000
Apr 25, 2024 27.30 27.30 26.09 26.58 26.16 21,300
Apr 24, 2024 26.50 27.42 26.50 27.42 26.99 16,300
Apr 23, 2024 26.11 27.00 25.79 26.56 26.14 13,700
Apr 22, 2024 26.49 27.28 25.95 26.29 25.88 22,200
Apr 19, 2024 25.86 26.66 25.57 26.66 26.24 17,600
Apr 18, 2024 26.93 27.01 25.89 25.89 25.48 19,000
Apr 17, 2024 26.50 27.25 26.21 26.61 26.19 13,500
Apr 16, 2024 25.30 26.57 24.41 26.16 25.75 43,300
Apr 15, 2024 26.50 26.51 25.53 25.57 25.17 19,400
Apr 12, 2024 27.10 27.34 26.29 26.51 26.10 20,400
Apr 11, 2024 26.51 26.98 26.50 26.97 26.55 13,000
Apr 10, 2024 26.73 26.82 25.92 26.18 25.77 33,000
Apr 9, 2024 27.11 27.44 27.06 27.17 26.74 8,700
Apr 8, 2024 27.29 27.70 27.00 27.08 26.66 13,400
Apr 5, 2024 27.25 27.75 26.76 26.78 26.36 9,000
Apr 4, 2024 27.14 27.57 26.90 27.15 26.73 23,500
Apr 3, 2024 26.35 27.00 26.35 26.71 26.29 11,800
Apr 2, 2024 27.51 27.51 26.17 26.80 26.38 16,800
Apr 1, 2024 27.13 27.78 26.38 27.41 26.98 17,600
Mar 28, 2024 25.09 27.99 25.09 27.13 26.71 61,300
Mar 27, 2024 26.55 27.28 23.81 25.09 24.70 90,700
Mar 26, 2024 26.14 26.32 25.85 26.18 25.77 25,900
Mar 25, 2024 26.08 26.19 25.44 26.04 25.63 13,300
Mar 22, 2024 26.20 26.20 25.41 25.84 25.44 13,200
Mar 21, 2024 26.68 26.99 26.19 26.57 26.15 23,100
Mar 20, 2024 25.39 26.57 25.21 26.54 26.12 15,500
Mar 19, 2024 24.81 25.63 24.81 25.63 25.23 15,500
Mar 18, 2024 24.57 25.50 24.00 24.98 24.59 23,200
Mar 15, 2024 25.00 25.44 24.00 24.57 24.19 51,400
Mar 14, 2024 26.03 26.13 25.25 25.39 24.99 18,200
Mar 13, 2024 26.31 26.32 25.89 26.22 25.81 17,500
Mar 12, 2024 26.22 26.66 26.00 26.30 25.89 19,900
Mar 11, 2024 26.83 26.83 25.73 25.85 25.45 15,800
Mar 8, 2024 26.08 27.15 25.59 27.11 26.69 26,600
Mar 7, 2024 24.78 25.62 24.55 25.54 25.14 28,200
Mar 6, 2024 26.17 26.17 24.41 24.75 24.36 23,300
Mar 5, 2024 26.14 26.23 25.42 25.63 25.23 13,900
Mar 4, 2024 26.30 26.44 24.97 26.16 25.75 45,900
Mar 1, 2024 0.16 Dividend
Mar 1, 2024 24.46 26.82 24.46 26.30 25.89 28,100
Feb 29, 2024 29.51 29.91 24.71 24.95 24.41 70,000
Feb 28, 2024 30.23 30.25 29.55 29.82 29.17 41,700
Feb 27, 2024 30.96 30.98 30.24 30.57 29.90 12,300
Feb 26, 2024 29.69 30.87 29.69 30.76 30.09 20,900
Feb 23, 2024 30.75 30.75 29.29 29.87 29.22 9,800
Feb 22, 2024 29.76 30.53 29.37 29.60 28.96 24,700
Feb 21, 2024 30.68 31.08 29.31 29.64 28.99 42,300
Feb 20, 2024 28.82 31.30 28.58 30.64 29.97 63,500
Feb 16, 2024 30.25 30.52 29.18 29.18 28.54 26,800
Feb 15, 2024 29.46 30.71 28.94 30.64 29.97 59,800
Feb 14, 2024 28.63 29.37 27.98 29.17 28.54 35,300
Feb 13, 2024 28.72 28.72 27.41 28.00 27.39 41,400
Feb 12, 2024 28.00 30.29 28.00 29.99 29.34 40,800
Feb 9, 2024 27.57 28.47 27.49 28.25 27.64 15,100
Feb 8, 2024 27.00 27.50 26.98 27.34 26.75 15,400
Feb 7, 2024 27.56 27.56 26.83 26.89 26.30 13,500
Feb 6, 2024 27.27 27.98 27.20 27.56 26.96 17,200
Feb 5, 2024 28.63 28.63 26.67 27.08 26.49 27,700
Feb 2, 2024 28.13 29.24 27.90 28.45 27.83 24,000
Feb 1, 2024 27.90 28.34 27.57 28.30 27.68 12,100
Jan 31, 2024 27.83 29.33 27.66 27.98 27.37 40,900
Jan 30, 2024 28.10 28.57 27.59 27.94 27.33 15,400
Jan 29, 2024 27.32 28.35 27.03 28.01 27.40 19,900
Jan 26, 2024 27.85 27.86 27.21 27.48 26.88 17,500
Jan 25, 2024 28.30 28.30 27.28 27.50 26.90 18,800
Jan 24, 2024 28.25 28.58 27.47 27.82 27.21 22,000
Jan 23, 2024 28.77 29.02 27.96 27.97 27.36 27,900
Jan 22, 2024 27.05 28.34 27.05 28.34 27.72 24,800
Jan 19, 2024 26.35 26.75 25.80 26.71 26.13 20,100
Jan 18, 2024 26.42 26.64 26.04 26.30 25.73 23,000
Jan 17, 2024 25.76 26.43 25.76 26.27 25.70 19,200
Jan 16, 2024 26.00 26.57 25.73 26.35 25.78 23,400
Jan 12, 2024 26.78 26.78 26.01 26.23 25.66 22,000
Jan 11, 2024 26.16 26.72 25.79 26.43 25.85 25,300
Jan 10, 2024 27.47 27.47 25.94 26.47 25.89 23,800
Jan 9, 2024 26.28 26.88 26.26 26.37 25.80 28,800
Jan 8, 2024 26.29 26.90 26.29 26.62 26.04 36,700
Jan 5, 2024 27.03 27.36 26.34 26.65 26.07 72,100
Jan 4, 2024 27.50 27.50 26.86 27.08 26.49 61,500
Jan 3, 2024 28.62 28.66 27.40 27.41 26.81 70,400
Jan 2, 2024 30.15 30.48 28.61 28.98 28.35 58,500
Dec 29, 2023 30.99 30.99 29.94 30.18 29.52 48,300
Dec 28, 2023 31.92 31.92 30.65 31.12 30.44 61,400
Dec 27, 2023 31.99 32.05 31.04 31.92 31.23 52,300
Dec 26, 2023 30.26 32.38 30.26 31.54 30.85 74,600
Dec 22, 2023 29.43 30.14 29.30 30.06 29.41 60,400
Dec 21, 2023 29.12 29.51 28.27 29.27 28.63 53,700
Dec 20, 2023 29.33 30.22 28.84 28.89 28.26 37,400
Dec 19, 2023 28.44 29.55 28.22 29.26 28.62 58,900
Dec 18, 2023 28.50 29.66 27.69 28.15 27.54 102,700
Dec 15, 2023 30.18 30.18 28.54 28.87 28.24 75,200
Dec 14, 2023 29.20 30.55 28.71 30.03 29.38 74,900

Related Tickers

WEYS Weyco Group, Inc.
36.10
+1.66%
 
SHOO Steven Madden, Ltd.
43.67
+0.34%
 
ASCCY ASICS Corporation
19.91
-0.15%
 
WWW Wolverine World Wide, Inc.
23.51
-0.72%
 
WY1.F Weyco Group, Inc.
37.20
+20.00%
 
DBI Designer Brands Inc.
5.97
+9.54%
 
VRA Vera Bradley, Inc.
4.2500
-4.06%
 
GRND3.SA Grendene S.A.
5.28
0.00%
 
BIRK Birkenstock Holding plc
55.06
+2.74%
 
FOSL Fossil Group, Inc.
1.9900
+5.85%