Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RCKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 30.52 | -1.13 | -3.57% | 31.26 | 31.91 | 30.37 | 73,261 |
| Sep 19 2024 | 31.65 | 0.21 | 0.67% | 32.47 | 32.47 | 31.51 | 19,600 |
| Sep 18 2024 | 31.44 | -0.30 | -0.95% | 31.74 | 32.345 | 30.835 | 47,926 |
| Sep 17 2024 | 31.74 | -0.45 | -1.40% | 32.68 | 33.04 | 31.54 | 45,862 |
| Sep 16 2024 | 32.19 | 0.71 | 2.26% | 31.85 | 32.49 | 31.27 | 18,493 |
| Sep 13 2024 | 31.48 | 1.23 | 4.07% | 30.92 | 31.51 | 30.22 | 33,929 |
| Sep 12 2024 | 30.25 | 0.01 | 0.03% | 30.58 | 30.62 | 30.06 | 31,937 |
| Sep 11 2024 | 30.24 | 0.14 | 0.47% | 29.72 | 30.37 | 29.07 | 11,827 |
| Sep 10 2024 | 30.10 | 0.18 | 0.60% | 30.21 | 30.27 | 29.27 | 14,955 |
| Sep 09 2024 | 29.92 | 0.14 | 0.45% | 29.97 | 30.82 | 29.84 | 30,671 |
| Sep 06 2024 | 29.785 | -1.15 | -3.70% | 30.69 | 30.69 | 29.64 | 21,191 |
| Sep 05 2024 | 30.93 | 1.00 | 3.34% | 29.98 | 30.93 | 29.615 | 19,531 |
| Sep 04 2024 | 29.93 | -0.43 | -1.42% | 30.06 | 30.49 | 29.67 | 19,529 |
| Sep 03 2024 | 30.36 | -1.88 | -5.83% | 31.82 | 32.1716 | 30.16 | 28,669 |
| Aug 30 2024 | 32.24 | 0.74 | 2.35% | 31.52 | 32.735 | 31.015 | 50,643 |
| Aug 29 2024 | 31.50 | 0.27 | 0.86% | 31.20 | 31.97 | 31.00 | 26,356 |
| Aug 28 2024 | 31.23 | -0.71 | -2.22% | 31.73 | 32.029 | 30.50 | 27,085 |
| Aug 27 2024 | 31.94 | 0.70 | 2.24% | 31.11 | 31.94 | 31.055 | 27,515 |
| Aug 26 2024 | 31.24 | -0.48 | -1.51% | 31.72 | 32.23 | 31.22 | 23,997 |
| Aug 23 2024 | 31.72 | 2.40 | 8.19% | 29.83 | 31.91 | 29.69 | 52,859 |
| Aug 22 2024 | 29.32 | -0.11 | -0.37% | 29.66 | 29.66 | 28.2547 | 38,696 |
| Aug 21 2024 | 29.43 | 0.53 | 1.83% | 29.40 | 29.67 | 28.53 | 26,415 |
| Aug 20 2024 | 28.90 | -0.75 | -2.53% | 29.69 | 29.99 | 28.44 | 35,394 |
| Aug 19 2024 | 29.65 | 0.34 | 1.16% | 28.94 | 29.88 | 28.82 | 64,235 |
| Aug 16 2024 | 29.31 | 0.88 | 3.10% | 28.45 | 29.46 | 28.225 | 62,340 |
| Aug 15 2024 | 28.43 | 1.32 | 4.87% | 28.11 | 29.13 | 27.8216 | 23,543 |
| Aug 14 2024 | 27.11 | -0.97 | -3.45% | 28.24 | 28.24 | 26.96 | 29,540 |
| Aug 13 2024 | 28.08 | 1.47 | 5.52% | 26.96 | 28.08 | 26.96 | 28,248 |
| Aug 12 2024 | 26.61 | -2.29 | -7.92% | 28.35 | 28.36 | 26.59 | 49,970 |
| Aug 09 2024 | 28.90 | 1.26 | 4.56% | 27.56 | 30.05 | 27.56 | 57,733 |
| Aug 08 2024 | 27.64 | 0.11 | 0.40% | 28.21 | 28.705 | 27.20 | 52,591 |
| Aug 07 2024 | 27.53 | 0.03 | 0.11% | 27.79 | 28.51 | 27.25 | 62,625 |
| Aug 06 2024 | 27.50 | -0.27 | -0.97% | 28.17 | 28.32 | 27.29 | 69,822 |
| Aug 05 2024 | 27.77 | -1.61 | -5.48% | 27.63 | 27.82 | 25.87 | 88,213 |
| Aug 02 2024 | 29.38 | -2.85 | -8.84% | 31.39 | 31.39 | 28.58 | 66,039 |
| Aug 01 2024 | 32.23 | -2.05 | -5.98% | 34.19 | 34.48 | 31.41 | 52,449 |
| Jul 31 2024 | 34.28 | -0.86 | -2.45% | 34.00 | 35.145 | 33.00 | 80,787 |
| Jul 30 2024 | 35.14 | -0.14 | -0.40% | 35.68 | 35.69 | 34.79 | 48,985 |
| Jul 29 2024 | 35.28 | -1.95 | -5.24% | 37.21 | 37.23 | 34.67 | 47,839 |
| Jul 26 2024 | 37.23 | 0.15 | 0.40% | 37.80 | 37.80 | 36.675 | 34,775 |
| Jul 25 2024 | 37.08 | 1.17 | 3.26% | 36.05 | 37.71 | 35.8377 | 32,693 |
| Jul 24 2024 | 35.91 | -0.61 | -1.67% | 36.24 | 37.36 | 35.68 | 50,146 |
| Jul 23 2024 | 36.52 | 0.36 | 1.00% | 35.85 | 37.005 | 35.75 | 34,834 |
| Jul 22 2024 | 36.16 | 1.50 | 4.33% | 34.45 | 36.17 | 33.9875 | 37,409 |
| Jul 19 2024 | 34.66 | -0.49 | -1.39% | 35.20 | 35.82 | 34.57 | 35,874 |
| Jul 18 2024 | 35.15 | -1.70 | -4.61% | 36.61 | 37.30 | 34.83 | 38,238 |
| Jul 17 2024 | 36.85 | -0.27 | -0.73% | 36.62 | 37.72 | 36.48 | 66,866 |
| Jul 16 2024 | 37.12 | 2.97 | 8.70% | 34.72 | 37.13 | 34.325 | 51,921 |
| Jul 15 2024 | 34.15 | 0.54 | 1.61% | 34.22 | 34.97 | 33.90 | 48,696 |
| Jul 12 2024 | 33.61 | -0.30 | -0.88% | 34.53 | 34.585 | 33.45 | 31,646 |
| Jul 11 2024 | 33.91 | 0.81 | 2.45% | 33.50 | 34.10 | 32.25 | 37,342 |
| Jul 10 2024 | 33.10 | -0.26 | -0.78% | 33.25 | 33.45 | 32.66 | 27,228 |
| Jul 09 2024 | 33.36 | -0.42 | -1.24% | 33.59 | 34.10 | 32.26 | 36,782 |
| Jul 08 2024 | 33.78 | 0.77 | 2.33% | 33.41 | 33.95 | 33.11 | 35,927 |
| Jul 05 2024 | 33.01 | -1.11 | -3.25% | 34.12 | 34.26 | 32.56 | 53,427 |
| Jul 03 2024 | 34.12 | -0.14 | -0.41% | 34.23 | 34.52 | 33.59 | 24,997 |
| Jul 02 2024 | 34.26 | -0.59 | -1.69% | 35.09 | 35.11 | 34.15 | 33,721 |
| Jul 01 2024 | 34.85 | -1.32 | -3.65% | 36.80 | 36.86 | 34.64 | 59,970 |
| Jun 28 2024 | 36.17 | 0.00 | 0.00% | 36.17 | 36.17 | 36.17 | 0 |
| Jun 27 2024 | 36.17 | 1.00 | 2.84% | 34.93 | 36.17 | 34.93 | 68,838 |
| Jun 26 2024 | 35.17 | -0.95 | -2.63% | 35.69 | 36.37 | 35.02 | 73,788 |
| Jun 25 2024 | 36.12 | -0.72 | -1.95% | 36.85 | 37.09 | 36.04 | 37,995 |
