Quantcast

Rocky Brands, Inc. Common Stock Historical Stock Prices

RCKY 
$25.56
*  
0.42
1.62%
Get RCKY Alerts
*Delayed - data as of Apr. 25, 2019 14:04 ET  -  Find a broker to begin trading RCKY now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RCKY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:04 25.97 26.05 25.44 25.56 12,908
04/24/2019 25.95 26.67 25.6 25.98 93,876
04/23/2019 24.23 24.67 24.16 24.67 24,982
04/22/2019 24.86 24.89 24.0408 24.16 27,943
04/18/2019 24.99 25.08 24.72 25.06 34,298
04/17/2019 25.18 25.43 24.8 24.8 20,141
04/16/2019 24.98 25.31 24.98 25.12 96,680
04/15/2019 25.33 25.45 24.91 24.96 14,000
04/12/2019 24.55 25.38 24.55 25.24 65,532
04/11/2019 25.4 25.49 24.09 24.78 35,661
04/10/2019 25.1 25.8 25.1 25.59 23,425
04/09/2019 25.21 25.3776 24.65 25.12 78,455
04/08/2019 25.43 25.68 25.23 25.27 13,241
04/05/2019 25.72 25.85 25.08 25.6 75,427
04/04/2019 24.96 25.76 24.9262 25.63 20,582
04/03/2019 25.55 25.8026 24.71 25.08 41,191
04/02/2019 25.64 25.71 24.9176 25.38 24,134
04/01/2019 24.05 25.76 24.05 25.74 51,785
03/29/2019 24.71 24.71 23.665 23.96 102,766
03/28/2019 24.5 24.8926 24.39 24.67 33,879
03/27/2019 24.8 24.8 24.2 24.57 60,251
03/26/2019 25.25 25.43 24.73 24.83 37,553
03/25/2019 24.86 25.83 24.72 25.29 60,252
03/22/2019 25.93 25.93 24.99 25.07 39,017
03/21/2019 26.2 27.005 26.105 26.14 44,776
03/20/2019 27.59 27.92 25.5 26.12 50,364
03/19/2019 28.02 28.19 27.49 27.62 19,577
03/18/2019 27.11 28.07 27.11 27.99 28,011
03/15/2019 28.16 28.38 27.3 27.3 54,784
03/14/2019 27.67 28.26 27.5625 28.09 22,606
03/13/2019 27.65 28 27.373 27.75 52,454
03/12/2019 28.95 28.95 27.6153 27.65 75,008
03/11/2019 28.15 29.31 28.15 28.88 28,651
03/08/2019 28.41 28.41 27.8 28.15 14,306
03/07/2019 28.36 28.8 27.96 28.53 15,573
03/06/2019 29.02 29.26 28.24 28.35 30,037
03/05/2019 29.66 29.79 27.45 28.9 47,040
03/04/2019 30.4 30.4 29.1475 29.49 52,754
03/01/2019 29.96 30.85 29.71 30.42 36,139
02/28/2019 29.76 30.2 29.51 29.95 65,378
02/27/2019 29.53 30.745 29.5 29.73 65,188
02/26/2019 28.77 30.1275 28.3634 29.54 72,846
02/25/2019 28.18 28.74 28.121 28.46 28,325
02/22/2019 28.32 28.32 27.74 28.04 35,587
02/21/2019 27.64 28.14 27.64 28.05 18,609
02/20/2019 28.17 28.66 27.64 27.78 28,980
02/19/2019 27.13 28.47 27.0948 28.26 40,589
02/15/2019 26.86 27.33 26.67 27.19 29,723
02/14/2019 26.32 27.49 26.03 26.73 32,743
02/13/2019 26 26.41 25.55 26.39 32,202
02/12/2019 26.25 26.51 25.67 25.84 28,533
02/11/2019 26.49 26.64 26.1 26.1 19,899
02/08/2019 26.04 26.75 26.04 26.48 25,020
02/07/2019 25.96 26.22 25.56 26.05 29,665
02/06/2019 26.42 26.5 25.95 26.05 23,557
02/05/2019 26.69 26.76 26.2501 26.48 19,358
02/04/2019 26.85 27.09 26.5 26.55 20,399
02/01/2019 26.8 27.3 26.56 26.91 25,476
01/31/2019 26.54 26.82 26.079 26.81 31,493
01/30/2019 26.65 26.83 26.4976 26.53 10,783
01/29/2019 26.77 26.93 26.35 26.61 13,896
01/28/2019 27.28 27.28 26.67 26.76 15,285
01/25/2019 27.18 27.6 26.99 27.45 26,206
01/24/2019 27.3 27.3 26.3688 27.09 12,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio