Rocky Brands Inc (RCKY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 3.93634840871 | 35.82 | 37.8 | 33.9875 | 35898 | 36.01651266 | CS |
| 4 | 1.06 | 2.93060547415 | 36.17 | 37.8 | 32.26 | 54441 | 35.56585664 | CS |
| 12 | 2.6 | 7.50794109154 | 34.63 | 40.14 | 32.26 | 51785 | 36.22060511 | CS |
| 26 | 9.38 | 33.6804308797 | 27.85 | 40.14 | 23.81 | 39999 | 32.93549193 | CS |
| 52 | 15.14 | 68.5377999095 | 22.09 | 40.14 | 11.775 | 44719 | 26.87956237 | CS |
| 156 | -14.27 | -27.7087378641 | 51.5 | 59.5589 | 11.775 | 41018 | 32.16980525 | CS |
| 260 | 6.47 | 21.033810143 | 30.76 | 69 | 11.775 | 44175 | 34.00262572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 37.23 | 0.15 | 0.40 | 37.8 | 37.8 | 36.675 | 34775 |
| 1721946900 | 37.08 | 1.17 | 3.26 | 36.05 | 37.71 | 35.8377 | 32693 |
| 1721860500 | 35.91 | -0.61 | -1.67 | 36.24 | 37.36 | 35.68 | 50146 |
| 1721774100 | 36.52 | 0.36 | 1.00 | 35.85 | 37.005 | 35.75 | 34834 |
| 1721687700 | 36.16 | 1.5 | 4.33 | 34.45 | 36.17 | 33.9875 | 37409 |
| 1721428500 | 34.66 | -0.49 | -1.39 | 35.2 | 35.82 | 34.57 | 35874 |
| 1721342100 | 35.15 | -1.7 | -4.61 | 36.61 | 37.3 | 34.83 | 38238 |
| 1721255700 | 36.85 | -0.27 | -0.73 | 36.62 | 37.72 | 36.48 | 66866 |
| 1721169300 | 37.12 | 2.97 | 8.70 | 34.72 | 37.13 | 34.325 | 51921 |
| 1721082900 | 34.15 | 0.54 | 1.61 | 34.22 | 34.97 | 33.9 | 48696 |
| 1720823700 | 33.61 | -0.3 | -0.88 | 34.53 | 34.585 | 33.45 | 31646 |
| 1720737300 | 33.91 | 0.81 | 2.45 | 33.5 | 34.1 | 32.25 | 37342 |
| 1720650900 | 33.1 | -0.26 | -0.78 | 33.25 | 33.45 | 32.659999 | 27228 |
| 1720564500 | 33.36 | -0.42 | -1.24 | 33.59 | 34.1 | 32.259999 | 36782 |
| 1720478100 | 33.78 | 0.77 | 2.33 | 33.409999 | 33.95 | 33.11 | 35927 |
| 1720218900 | 33.009999 | -1.11 | -3.25 | 34.12 | 34.26 | 32.56 | 53427 |
| 1720040640 | 34.12 | -0.14 | -0.41 | 34.23 | 34.52 | 33.59 | 24997 |
| 1719959700 | 34.26 | -0.59 | -1.69 | 35.09 | 35.11 | 34.15 | 33721 |
| 1719873300 | 34.85 | -1.32 | -3.65 | 36.8 | 36.86 | 34.64 | 59970 |
| 1719614100 | 36.17 | 0 | 0.00 | 36.17 | 36.17 | 36.17 | 0 |
| 1719527700 | 36.17 | 1 | 2.84 | 34.93 | 36.17 | 34.93 | 68838 |
| 1719441300 | 35.17 | -0.95 | -2.63 | 35.69 | 36.37 | 35.02 | 73788 |
| 1719354900 | 36.12 | -0.72 | -1.95 | 36.85 | 37.09 | 36.04 | 37995 |
| 1719268500 | 36.84 | 0.51 | 1.40 | 36.71 | 37.43 | 36.25 | 80730 |
| 1719009300 | 36.33 | -0.86 | -2.31 | 37.1 | 37.31 | 36.33 | 28442 |
| 1718922900 | 37.19 | 0.03 | 0.08 | 36.47 | 37.79 | 36.43 | 46268 |
| 1718750100 | 37.16 | -0.76 | -2.00 | 37.79 | 38.3051 | 37 | 57672 |
| 1718663700 | 37.92 | 3.04 | 8.72 | 34.9 | 37.97 | 34.9 | 74456 |
| 1718404500 | 34.88 | -0.87 | -2.43 | 35.66 | 36.67 | 34.59 | 23733 |
| 1718318100 | 35.75 | -0.96 | -2.62 | 36.56 | 36.93 | 35.23 | 15303 |
| 1718231700 | 36.71 | -0.44 | -1.18 | 37.75 | 37.75 | 36.1225 | 20685 |
| 1718145300 | 37.15 | -0.35 | -0.93 | 37 | 37.18 | 36.62 | 24487 |
| 1718058900 | 37.5 | -0.12 | -0.32 | 37.76 | 37.76 | 36.9698 | 21852 |
| 1717799700 | 37.62 | -0.37 | -0.97 | 37.31 | 37.86 | 37.09 | 17575 |
| 1717713300 | 37.99 | -1 | -2.56 | 39.27 | 39.27 | 37.83 | 26904 |
| 1717626900 | 38.99 | 1.44 | 3.83 | 38.96 | 39.16 | 37.99 | 52486 |
| 1717540500 | 37.55 | -0.73 | -1.91 | 38 | 38.345 | 36.71 | 38948 |
| 1717454100 | 38.28 | -0.71 | -1.82 | 39.63 | 39.645 | 38.07 | 79853 |
| 1717194900 | 38.99 | 1.79 | 4.81 | 37.25 | 39.696 | 36.925 | 53508 |
| 1717108500 | 37.2 | 1.65 | 4.64 | 35.86 | 37.3399 | 35.53 | 116372 |
| 1717022100 | 35.55 | -0.11 | -0.31 | 35.02 | 36.795 | 34.87 | 68602 |
| 1716935700 | 35.66 | -0.22 | -0.61 | 36.29 | 37.14 | 35.51 | 38128 |
| 1716590100 | 35.88 | 0.89 | 2.54 | 34.63 | 35.97 | 34.63 | 34327 |
| 1716503700 | 34.99 | -0.38 | -1.07 | 35.36 | 35.36 | 34.48 | 48877 |
| 1716417300 | 35.37 | -1.73 | -4.66 | 37.08 | 38.13 | 35.21 | 24859 |
| 1716330900 | 37.1 | -0.84 | -2.21 | 37.9 | 38.5 | 36.88 | 43047 |
| 1716244500 | 37.94 | -0.22 | -0.58 | 37.75 | 40.14 | 37.6 | 75248 |
| 1715985300 | 38.16 | 0.43 | 1.14 | 37.93 | 38.16 | 37.17 | 37940 |
| 1715898900 | 37.73 | 0.81 | 2.19 | 36.53 | 37.74 | 36.35 | 53902 |
| 1715812500 | 36.92 | -0.05 | -0.14 | 37.28 | 37.28 | 35.9525 | 31141 |
| 1715726100 | 36.97 | 1.67 | 4.73 | 36.06 | 37.185 | 35.55 | 94951 |
| 1715639700 | 35.3 | 0.91 | 2.65 | 34.1 | 36.28 | 34.1 | 75890 |
| 1715380500 | 34.39 | -1.14 | -3.21 | 35.76 | 35.86 | 34.1901 | 43899 |
| 1715294100 | 35.53 | -0.63 | -1.74 | 35.75 | 36.62 | 35.12 | 46686 |
| 1715207700 | 36.16 | 1.77 | 5.15 | 34.34 | 36.43 | 34.055 | 56876 |
| 1715121300 | 34.39 | 0.32 | 0.94 | 34.41 | 36.348 | 34.19 | 32789 |
| 1715034900 | 34.07 | -1.04 | -2.96 | 35.64 | 37.4199 | 34.03 | 68104 |
| 1714775700 | 35.11 | 1.11 | 3.26 | 34.63 | 35.6899 | 34 | 84920 |
| 1714689300 | 34 | 0.91 | 2.75 | 32.78 | 34.2458 | 30.9 | 121164 |
| 1714602900 | 33.09 | 7.32 | 28.41 | 31 | 35 | 30.61 | 210555 |
| 1714516500 | 25.77 | -1.3 | -4.80 | 27.13 | 27.13 | 25.73 | 45216 |
| 1714430100 | 27.07 | 0.58 | 2.19 | 26.52 | 27.2709 | 26.52 | 16923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
