Historical Data for Rocky Brands Inc. (RCKY)

$ 24.51   -0.68 (-2.70%) Volume: 37.55k 4:00 PM EDT 29-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/29/20 25.642 25.642 24.25 24.51 37.55k -0.68 -2.70% 24.51 926.43k 965
09/28/20 25.15 25.4709 24.86 25.19 26.35k 0.47 1.90% 25.19 662.59k 401
09/25/20 24.92 25.1088 24.5064 24.72 35.82k -0.43 -1.71% 24.72 890.09k 537
09/24/20 24.81 25.22 24.79 25.15 24.83k 0.20 0.80% 25.15 621.23k 557
09/23/20 25.33 25.95 24.87 24.95 28.81k -0.40 -1.58% 24.95 727.81k 580
09/22/20 25.39 25.5933 24.97 25.35 20.89k 0.23 0.92% 25.35 526.37k 502
09/21/20 26.8597 26.8597 24.12 25.12 100.29k 0.74 3.04% 25.12 2.46m 1,412
09/18/20 26.29 26.29 24.12 24.38 149.97k -1.66 -6.37% 24.38 3.73m 935
09/17/20 26.00 26.2974 25.90 26.04 11.68k -0.09 -0.34% 26.04 304.32k 248
09/16/20 26.49 26.9781 25.92 26.13 20.36k -0.07 -0.27% 26.13 533.77k 556
09/15/20 26.68 26.68 26.15 26.20 12.84k -0.22 -0.83% 26.20 338.27k 320
09/14/20 25.87 26.58 25.87 26.42 21.1k 0.74 2.88% 26.42 555.88k 335
09/11/20 25.66 26.41 25.61 25.68 33.68k 0.14 0.55% 25.68 873k 450
09/10/20 25.27 25.69 24.77 25.54 24.62k 0.53 2.12% 25.54 626.15k 577
09/09/20 24.87 25.45 24.6458 25.01 41.51k 0.39 1.58% 25.01 1.05m 711
09/08/20 24.13 24.82 23.46 24.62 30k 0.50 2.07% 24.62 728.59k 391
09/04/20 25.17 25.17 24.01 24.12 26.25k -0.73 -2.94% 24.12 636.77k 429
09/03/20 24.97 25.25 24.52 24.85 28.42k -0.17 -0.68% 24.85 705.73k 583
09/02/20 24.39 25.32 24.18 25.02 40.69k 0.62 2.54% 25.02 1.01m 789
09/01/20 23.76 24.9499 23.76 24.40 23.82k 0.460001 1.92% 24.40 582.5k 469
08/31/20 23.37 24.20 23.15 24.08 36.61k 0.536861 2.29% 23.94 872.65k 518