Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Rocky Brands, Inc. (RCKY)

19.23
+0.42
+(2.23%)
At close: May 7 at 4:00:00 PM EDT
19.23
0.00
(0.00%)
After hours: May 7 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202519.0119.9918.8619.2319.2383,300
May 6, 202518.4919.0618.3518.8118.8171,800
May 5, 202518.7419.6418.5618.7818.7885,900
May 2, 202518.0619.3617.8118.9318.93127,300
May 1, 202521.7421.7417.1417.6817.68315,700
Apr 30, 202517.8921.3917.4721.3921.39595,800
Apr 29, 202513.2714.1413.0513.9513.95179,800
Apr 28, 202513.7013.9813.3713.4613.4654,800
Apr 25, 202513.6113.7713.4413.7013.7053,500
Apr 24, 202513.5613.8613.0013.7913.7961,600
Apr 23, 202514.0014.7513.4213.4213.4278,300
Apr 22, 202512.9813.7212.6013.6313.6365,300
Apr 21, 202512.7513.0512.3112.8612.8672,800
Apr 17, 202512.5313.1112.5312.8412.8472,700
Apr 16, 202512.4212.6611.9312.5212.52114,300
Apr 15, 202512.8012.9012.0212.2312.2366,300
Apr 14, 202513.5013.6612.5912.7612.7661,400
Apr 11, 202513.2213.3612.7113.0313.0376,500
Apr 10, 202514.3414.3413.0513.3913.3967,300
Apr 9, 202513.4315.3113.0514.6814.6891,000
Apr 8, 202514.6415.4312.9913.4313.4396,900
Apr 7, 202515.1816.2814.6014.7114.7160,300
Apr 4, 202515.2716.3814.8615.8215.8267,600
Apr 3, 202516.9117.5515.3115.9015.90100,200
Apr 2, 202517.5018.3517.5018.1818.1838,700
Apr 1, 202517.1517.8017.1517.5517.5535,600
Mar 31, 202517.3917.6617.0317.3717.3755,000
Mar 28, 202517.8617.8917.3017.5817.5834,200
Mar 27, 202517.9018.0117.6617.8417.8434,100
Mar 26, 202518.0718.1417.5117.9417.9434,300
Mar 25, 202518.3718.4617.9317.9517.9545,300
Mar 24, 202518.2518.6318.2418.5118.5126,600
Mar 21, 202517.9118.4017.8017.8517.8556,300
Mar 20, 202518.2518.9218.1018.1218.1242,700
Mar 19, 202518.3018.6718.0818.5218.5247,300
Mar 18, 202518.4018.4318.0718.0718.0736,700
Mar 17, 202518.5519.0418.4318.4518.4553,300
Mar 14, 202518.6719.1018.4118.4518.4576,400
Mar 13, 202519.0519.2818.2418.3218.3237,900
Mar 12, 202518.9219.1318.6118.9418.9432,300
Mar 11, 202518.9419.0618.5418.8818.8827,400
Mar 10, 202519.2619.9118.8618.8718.8721,300
Mar 7, 202519.2319.8718.8219.6619.6640,600
Mar 6, 202518.4519.4318.4519.1619.1634,900
Mar 5, 202518.7219.0318.2218.5418.5456,300
Mar 4, 202518.6119.3818.4218.4218.4262,300
Mar 3, 2025 0.155 Dividend
Mar 3, 202520.3120.5818.7818.9518.95106,700
Feb 28, 202519.8720.3519.5020.3420.1874,400
Feb 27, 202520.8621.4819.7320.0019.8542,700
Feb 26, 202523.0123.1720.9021.0120.8569,100
Feb 25, 202523.3024.0123.0423.5823.4029,100
Feb 24, 202523.4023.6823.0023.3023.1226,200
Feb 21, 202524.1624.1623.0923.0922.9136,800
Feb 20, 202523.5223.9523.3723.8823.7016,200
Feb 19, 202523.8024.2123.5223.6123.4335,600
Feb 18, 202523.7724.2923.5324.0523.8717,500
Feb 14, 202523.9424.1623.7623.8123.6316,100
Feb 13, 202523.7024.0623.5423.9923.8120,000
Feb 12, 202523.5124.1623.4523.5223.3432,100
Feb 11, 202523.3824.0023.3823.8123.6319,100
Feb 10, 202523.5123.9923.0023.4023.2240,600
Feb 7, 202524.1724.1723.4723.5023.3247,500
Feb 6, 202523.7624.3023.5224.1223.9421,200
Feb 5, 202525.0825.2023.6623.7523.5737,200
Feb 4, 202525.2425.6124.9925.2925.1046,800
Feb 3, 202525.3125.3324.6725.0124.8269,200
Jan 31, 202525.3325.9525.0025.0424.8548,600
Jan 30, 202525.6526.2325.4825.5125.3225,100
Jan 29, 202525.7826.2125.3725.6525.4528,900
Jan 28, 202525.6325.9425.3525.7925.5944,300
Jan 27, 202525.3326.0125.3325.5925.3933,100
Jan 24, 202525.4225.8325.2225.5525.3653,400
Jan 23, 202524.6126.0024.5025.5925.3966,100
Jan 22, 202524.5725.1524.5024.9424.7541,300
Jan 21, 202524.3124.7024.0324.5224.3352,400
Jan 17, 202523.7824.4723.5724.1723.9933,700
Jan 16, 202523.2723.9423.0323.7823.6038,200
Jan 15, 202522.7823.5222.7823.4923.3120,800
Jan 14, 202522.7923.4622.1822.2022.0356,800
Jan 13, 202522.1122.9222.1122.7122.5433,800
Jan 10, 202522.2122.5121.7622.2822.1140,400
Jan 8, 202522.3022.6621.7522.6022.4329,400
Jan 7, 202523.1523.4922.5022.5522.3830,500
Jan 6, 202523.0023.4322.8922.9022.7324,500
Jan 3, 202522.6822.9922.1522.9922.8137,300
Jan 2, 202522.8823.2722.1722.4922.3247,500
Dec 31, 202422.4923.0022.0522.8022.6337,500
Dec 30, 202422.4422.5621.7922.3522.1826,700
Dec 27, 202423.1023.4822.0722.5322.3644,700
Dec 26, 202422.5723.4222.3023.3923.2126,800
Dec 24, 202422.9022.9922.4722.7822.6122,300
Dec 23, 202422.9723.2522.4322.7122.5425,400
Dec 20, 202422.0423.1622.0422.8422.6748,100
Dec 19, 202422.8023.4022.0522.3922.2231,100
Dec 18, 202423.5023.9222.4422.6422.4747,100
Dec 17, 202423.9024.6723.0123.3823.2040,900
Dec 16, 202423.8924.4723.5523.8923.7135,000
Dec 13, 202422.9024.1622.8723.9123.7343,100
Dec 12, 202423.0723.8022.7623.0722.8948,800
Dec 11, 202422.4323.4521.7923.2423.0649,500
Dec 10, 202422.5022.9522.0622.3822.2155,500
Dec 9, 202422.0522.8622.0522.5122.3431,800
Dec 6, 202421.9222.1321.5921.7921.6244,800
Dec 5, 202422.4722.5521.5121.8321.6655,900
Dec 4, 202422.2722.4921.9022.4722.3044,900
Dec 3, 2024 0.155 Dividend
Dec 3, 202422.0722.4321.7022.3722.2057,400
Dec 2, 202421.6022.6521.3322.3222.0060,900
Nov 29, 202422.2622.6021.6821.7021.3932,600
Nov 27, 202421.7822.3721.6621.8721.5534,700
Nov 26, 202422.3522.5321.6121.7821.4635,800
Nov 25, 202422.0322.9422.0022.6922.3639,600
Nov 22, 202421.1322.0321.1321.8221.5023,100
Nov 21, 202420.9321.0620.4520.9120.6151,400
Nov 20, 202421.0021.1620.5220.9620.6641,600
Nov 19, 202420.6321.1020.1220.9120.6136,100
Nov 18, 202420.9921.4120.6220.6320.3338,700
Nov 15, 202421.3321.6820.6420.9620.6647,300
Nov 14, 202421.6821.9920.7621.2120.9047,400
Nov 13, 202422.0622.0621.2721.4921.1868,300
Nov 12, 202421.8922.8321.5221.7221.4053,300
Nov 11, 202421.8822.1621.1622.1321.8156,900
Nov 8, 202421.8821.8821.1721.6021.2950,600
Nov 7, 202421.0422.5120.7921.8821.56114,500
Nov 6, 202421.0021.2920.4720.6920.3990,600
Nov 5, 202421.0421.4520.2120.3220.0371,100
Nov 4, 202420.4720.8419.6520.7720.47143,700
Nov 1, 202420.3721.3519.8020.4720.17163,500
Oct 31, 202422.3122.9020.2520.3420.04149,800
Oct 30, 202427.8328.2627.4727.7127.3133,100
Oct 29, 202427.3027.9227.3027.7227.3222,700
Oct 28, 202427.4128.3827.4127.6227.2224,300
Oct 25, 202428.0528.8127.3227.4027.0022,700
Oct 24, 202427.3227.4726.8626.8926.5026,000
Oct 23, 202427.4928.0526.6427.2226.8223,400
Oct 22, 202427.9028.1527.0927.6527.2519,300
Oct 21, 202429.7729.7727.8128.0027.5935,200
Oct 18, 202430.2530.2629.6829.7729.3413,700
Oct 17, 202430.3130.3129.7930.0629.6217,500
Oct 16, 202429.7330.4429.7330.1229.6815,400
Oct 15, 202429.5930.3429.4929.4929.0621,000
Oct 14, 202429.8529.8529.1829.3428.9114,600
Oct 11, 202429.4030.0029.4029.9329.5028,700
Oct 10, 202429.4529.9929.1829.3828.9520,600
Oct 9, 202429.8530.3429.4929.6329.2022,600
Oct 8, 202430.5330.5330.0130.0129.5713,000
Oct 7, 202430.7130.7530.0730.3929.9520,600
Oct 4, 202430.5131.4230.5130.6930.2421,700
Oct 3, 202430.7830.7829.4829.7629.3320,500
Oct 2, 202430.8231.4730.5831.2330.7827,900
Oct 1, 202431.9932.0030.9531.0230.5755,400
Sep 30, 202431.7532.0131.1931.8631.40145,200
Sep 27, 202431.6031.8830.8631.7931.3351,400
Sep 26, 202431.1631.4130.3731.0730.6236,800
Sep 25, 202429.6130.8129.2530.6730.2249,300
Sep 24, 202430.0330.3629.0129.4529.0266,000
Sep 23, 202430.7830.8529.9330.3229.8817,100
Sep 20, 202431.2631.9130.3730.5230.0873,300
Sep 19, 202432.4732.4731.5131.6531.1919,600
Sep 18, 202431.7432.3530.8431.4430.9847,900
Sep 17, 202432.6833.0431.5431.7431.2845,900
Sep 16, 202431.4532.4931.2732.1931.7218,500
Sep 13, 202430.9231.5130.5331.4831.0233,900
Sep 12, 202430.3030.6230.0630.2529.8131,900
Sep 11, 202429.3130.3729.0730.2429.8011,800
Sep 10, 202430.2130.2729.2730.1029.6615,000
Sep 9, 202430.5630.5929.8429.9229.4930,700
Sep 6, 202430.6930.6929.6429.7929.3621,200
Sep 5, 202429.9830.9329.6230.9330.4819,500
Sep 4, 202430.0630.4929.6729.9329.5019,500
Sep 3, 2024 0.155 Dividend
Sep 3, 202431.8232.1730.1630.3629.9228,700
Aug 30, 202431.5232.7431.0232.2431.6250,600
Aug 29, 202431.2031.9731.0031.5030.8926,400
Aug 28, 202431.7332.0330.5031.2330.6327,100
Aug 27, 202431.1131.9431.0631.9431.3327,500
Aug 26, 202431.7232.2331.2231.2430.6424,000
Aug 23, 202429.8331.9129.6931.7231.1152,900
Aug 22, 202429.6629.6628.2529.3228.7638,700
Aug 21, 202429.4029.6728.5329.4328.8626,400
Aug 20, 202429.6929.9928.4428.9028.3435,400
Aug 19, 202428.9429.8828.8229.6529.0864,200
Aug 16, 202428.4529.4628.2329.3128.7562,300
Aug 15, 202428.1129.1327.8228.4327.8823,500
Aug 14, 202428.1028.1026.9627.1126.5929,500
Aug 13, 202426.9628.0826.9628.0827.5428,200
Aug 12, 202428.3528.3626.5926.6126.1050,000
Aug 9, 202427.5630.0527.5628.9028.3457,700
Aug 8, 202428.2128.7127.2027.6427.1152,600
Aug 7, 202427.7928.5127.2527.5327.0062,600
Aug 6, 202428.1728.3227.2927.5026.9769,800
Aug 5, 202427.6327.8225.8727.7727.2488,200
Aug 2, 202431.3931.3928.5829.3828.8166,000
Aug 1, 202434.1934.3231.4132.2331.6152,400
Jul 31, 202434.0035.1533.0034.2833.6280,800
Jul 30, 202435.6835.6934.7935.1434.4649,000
Jul 29, 202437.2137.2134.6735.2834.6047,800
Jul 26, 202437.8037.8036.6737.2336.5134,800
Jul 25, 202436.0537.7135.7337.0836.3732,500
Jul 24, 202436.5537.3635.6835.9135.2250,100
Jul 23, 202435.8537.0135.7536.5235.8234,800
Jul 22, 202434.4536.1733.9936.1635.4637,400
Jul 19, 202435.2035.6734.5734.6633.9935,900
Jul 18, 202436.6137.3034.8335.1534.4738,200
Jul 17, 202436.6237.7236.5436.8536.1466,900
Jul 16, 202434.7237.1334.3337.1236.4151,900
Jul 15, 202434.2234.9733.9034.1533.4948,700
Jul 12, 202434.5334.5933.4533.6132.9631,600
Jul 11, 202433.5034.1032.2533.9133.2637,300
Jul 10, 202433.2533.4532.6633.1032.4627,200
Jul 9, 202433.5934.1032.2633.3632.7236,800
Jul 8, 202433.4133.9533.1133.7833.1335,900
Jul 5, 202434.1234.1232.5633.0132.3753,400
Jul 3, 202434.2334.5233.5934.1233.4625,000
Jul 2, 202435.0935.1134.1534.2633.6033,700
Jul 1, 202436.8036.8634.6434.8534.1860,000
Jun 28, 202436.1737.3735.8236.9636.25310,200
Jun 27, 202434.9336.1734.9336.1735.4768,800
Jun 26, 202435.6936.3735.0235.1734.4973,800
Jun 25, 202436.8537.0936.0436.1235.4238,000
Jun 24, 202436.7137.4336.2536.8436.1380,700
Jun 21, 202437.1037.3136.3336.3335.6328,400
Jun 20, 202436.4737.7936.4337.1936.4746,300
Jun 18, 202437.7938.3137.0037.1636.4457,700
Jun 17, 202434.9037.9734.9037.9237.1974,500
Jun 14, 202435.6636.6734.5934.8834.2123,700
Jun 13, 202436.5636.9335.2335.7535.0615,300
Jun 12, 202437.7537.7536.1236.7136.0020,700
Jun 11, 202437.0037.1836.6237.1536.4324,500
Jun 10, 202437.7637.7636.9737.5036.7821,900
Jun 7, 202437.3137.8637.0937.6236.9017,600
Jun 6, 202439.2739.2737.8337.9937.2626,900
Jun 5, 202438.9639.1637.9938.9938.2452,500
Jun 4, 202438.0038.3536.7137.5536.8338,900
Jun 3, 2024 0.155 Dividend
Jun 3, 202439.6339.6538.0738.2837.5479,900
May 31, 202437.2539.7036.9238.9938.0953,500
May 30, 202435.8637.3435.8637.2036.34116,400
May 29, 202435.0236.8034.8735.5534.7368,600
May 28, 202436.2937.1435.5135.6634.8341,500
May 24, 202434.6335.9734.6335.8835.0534,300
May 23, 202435.3635.3634.4834.9934.1848,900
May 22, 202437.1737.1735.2135.3734.5524,900
May 21, 202437.9038.5036.8837.1036.2443,000
May 20, 202437.7540.1437.6037.9437.0675,200
May 17, 202437.9338.1637.1738.1637.2837,900
May 16, 202436.5337.7436.3537.7336.8653,900
May 15, 202437.2837.2835.9536.9236.0731,100
May 14, 202436.0637.1935.5536.9736.1195,000
May 13, 202434.1036.2834.1035.3034.4875,900
May 10, 202435.7635.8634.1934.3933.5943,900
May 9, 202435.7536.6235.1235.5334.7146,700
May 8, 202434.3436.4334.0636.1635.3256,900

Related Tickers

WEYS Weyco Group, Inc.
31.21
+3.21%
 
WWW Wolverine World Wide, Inc.
14.80
+3.93%
 
SHOO Steven Madden, Ltd.
23.42
+16.34%
 
AREB American Rebel Holdings, Inc.
3.0600
-3.16%
 
BIRK Birkenstock Holding plc
51.85
+0.21%
 
DBI Designer Brands Inc.
3.1400
+7.17%
 
FOSL Fossil Group, Inc.
1.2500
+7.76%
 
VRA Vera Bradley, Inc.
1.8800
+8.67%
 
DECK Deckers Outdoor Corporation
120.86
+3.24%
 
CROX Crocs, Inc.
100.76
+2.00%