Historical Data for Rocky Brands Inc. (RCKY)

$ 19.72   0.93 (+4.95%) Volume: 32.96k 4:00 PM EDT Jul 10, 2020
After Hours:  $ 19.00   -0.72 (-3.65%) Volume: 291 4:33 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 18.855 19.79 18.855 19.72 32.96k 0.93 4.95% 19.72 641.11k 432
07/09/20 19.36 19.36 18.60 18.79 23.82k -0.67 -3.44% 18.79 450.77k 454
07/08/20 19.25 19.47 18.62 19.46 53.53k 0.21 1.09% 19.46 1.02m 562
07/07/20 19.84 19.84 19.25 19.25 41.73k -0.93 -4.61% 19.25 808.28k 514
07/06/20 20.33 20.33 19.77 20.18 19.52k 0.29 1.46% 20.18 391.34k 380
07/02/20 20.04 20.10 19.66 19.89 23.16k 0.24 1.22% 19.89 460.85k 331
07/01/20 20.58 20.79 19.65 19.65 16.71k -0.91 -4.43% 19.65 335.31k 278
06/30/20 20.26 20.86 20.21 20.56 20.57k 0.27 1.33% 20.56 422.81k 282
06/29/20 19.35 20.48 19.35 20.29 20.65k 0.80 4.10% 20.29 416.96k 579
06/26/20 19.465 19.74 18.61 19.49 62.4k -0.24 -1.22% 19.49 1.21m 779
06/25/20 19.57 19.90 19.23 19.73 27.15k -0.12 -0.60% 19.73 530.86k 485
06/24/20 20.07 20.07 19.52 19.85 21.73k -0.59 -2.89% 19.85 429.64k 466
06/23/20 20.56 20.80 20.15 20.44 29.64k 0.23 1.14% 20.44 608.17k 319
06/22/20 20.34 20.535 20.15 20.21 17.82k -0.61 -2.93% 20.21 361.33k 430
06/19/20 21.47 21.47 20.39 20.82 45.19k -0.34 -1.61% 20.82 953.71k 546
06/18/20 21.00 21.4934 20.68 21.16 16.24k -0.01 -0.05% 21.16 342.17k 282
06/17/20 22.01 22.02 21.10 21.17 30.51k -0.73 -3.33% 21.17 655.34k 1,227
06/16/20 21.74 22.19 21.09 21.90 60.8k 1.12 5.39% 21.90 1.31m 660
06/15/20 20.03 20.98 19.93 20.78 29.01k -0.06 -0.29% 20.78 595.88k 463
06/12/20 21.09 21.36 19.97 20.84 35.93k 0.53 2.61% 20.84 741.01k 714
06/11/20 21.11 21.11 19.91 20.31 47.95k -1.86 -8.39% 20.31 971.43k 930