Rocky Brands Inc (NQ: RCKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.41	20.05	18.90	19.64	75,792	-0.14(-0.69%)
Apr 29, 2020	18.75	19.81	18.55	19.78	171,740	+0.81(+4.30%)
Apr 28, 2020	19.50	19.81	18.72	18.96	46,318	-0.05(-0.24%)
Apr 27, 2020	18.46	19.44	18.13	19.01	46,708	+0.91(+5.01%)
Apr 24, 2020	17.82	18.51	17.25	18.10	28,829	+0.25(+1.38%)
Apr 23, 2020	17.95	18.35	17.69	17.86	31,553	-0.05(-0.31%)
Apr 22, 2020	17.81	18.28	17.47	17.91	26,355	+0.39(+2.25%)
Apr 21, 2020	17.38	17.69	17.01	17.52	33,896	-0.02(-0.10%)
Apr 20, 2020	17.86	18.13	17.43	17.54	33,622	-0.62(-3.43%)
Apr 17, 2020	18.05	18.48	17.86	18.16	32,214	+0.80(+4.59%)
Apr 16, 2020	17.13	17.46	16.69	17.36	48,072	+0.24(+1.39%)
Apr 15, 2020	17.40	17.42	16.71	17.12	76,162	-0.69(-3.86%)
Apr 14, 2020	19.37	19.57	17.63	17.81	44,576	-1.03(-5.49%)
Apr 13, 2020	19.00	19.14	18.45	18.85	36,379	-0.04(-0.19%)
Apr 09, 2020	18.23	18.90	17.85	18.88	63,774	+0.65(+3.57%)
Apr 08, 2020	17.49	18.47	17.11	18.23	74,567	+1.34(+7.91%)
Apr 07, 2020	17.57	19.24	16.57	16.90	45,965	-0.01(-0.05%)
Apr 06, 2020	16.54	17.41	16.54	16.90	56,808	+1.16(+7.39%)
Apr 03, 2020	15.73	16.08	15.37	15.74	30,795	-0.26(-1.60%)
Apr 02, 2020	15.31	16.21	15.12	16.00	40,820	+0.57(+3.68%)
Apr 01, 2020	16.95	16.98	15.27	15.43	103,811	-2.29(-12.92%)
Mar 31, 2020	16.40	18.15	16.30	17.72	46,939	+0.93(+5.57%)
Mar 30, 2020	18.09	18.21	16.03	16.79	49,309	-0.92(-5.17%)
Mar 27, 2020	16.64	18.38	16.56	17.70	60,607	+0.58(+3.37%)
Mar 26, 2020	15.82	17.40	15.82	17.12	85,663	+1.47(+9.42%)
Mar 25, 2020	15.11	16.78	15.11	15.65	67,679	+0.44(+2.89%)
Mar 24, 2020	15.40	15.64	14.74	15.21	68,949	+0.77(+5.33%)
Mar 23, 2020	15.11	15.48	14.29	14.44	69,655	-0.37(-2.47%)
Mar 20, 2020	15.55	16.64	14.74	14.81	77,861	-0.75(-4.83%)
Mar 19, 2020	13.70	16.39	13.70	15.56	55,988	+1.86(+13.57%)
Mar 18, 2020	16.92	18.67	13.70	13.70	56,452	-4.47(-24.60%)
Mar 17, 2020	15.82	18.17	15.82	18.17	57,409	+2.72(+17.61%)
Mar 16, 2020	17.51	18.44	15.39	15.45	55,270	-3.60(-18.89%)
Mar 13, 2020	18.31	19.23	18.31	19.05	55,584	+1.53(+8.73%)
Mar 12, 2020	18.89	19.43	17.17	17.52	60,139	-2.72(-13.44%)
Mar 11, 2020	20.04	20.59	18.94	20.24	87,199	-0.43(-2.08%)
Mar 10, 2020	20.21	21.29	19.28	20.67	46,995	+0.75(+3.77%)
Mar 09, 2020	21.03	21.22	18.85	19.92	39,210	-2.54(-11.30%)
Mar 06, 2020	21.56	22.58	21.56	22.45	32,760	+0.26(+1.16%)
Mar 05, 2020	22.89	22.89	21.75	22.20	33,668	-1.14(-4.87%)
Mar 04, 2020	22.38	23.42	22.27	23.33	27,575	+1.06(+4.77%)
Mar 03, 2020	22.83	23.53	22.07	22.27	29,989	-0.52(-2.29%)
Mar 02, 2020	22.20	22.82	22.12	22.79	24,278	+0.49(+2.22%)
Feb 28, 2020	22.77	23.85	22.15	22.30	50,124	-1.08(-4.62%)
Feb 27, 2020	23.67	24.43	22.75	23.38	45,044	-0.37(-1.57%)
Feb 26, 2020	22.66	24.38	22.66	23.75	67,135	+1.91(+8.76%)
Feb 25, 2020	22.65	22.75	21.56	21.84	40,762	-0.65(-2.88%)
Feb 24, 2020	22.77	22.86	22.16	22.49	35,066	-0.57(-2.49%)
Feb 21, 2020	23.29	23.50	22.90	23.06	30,195	-0.21(-0.90%)
Feb 20, 2020	23.34	23.72	22.78	23.27	33,941	-0.09(-0.39%)
Feb 19, 2020	23.31	24.16	23.29	23.36	39,049	+0.14(+0.59%)
Feb 18, 2020	23.12	23.52	22.77	23.22	32,333	+0.05(+0.24%)
Feb 14, 2020	23.35	23.59	22.97	23.17	19,544	-0.25(-1.05%)
Feb 13, 2020	23.72	23.77	23.34	23.41	15,060	-0.45(-1.87%)
Feb 12, 2020	23.40	24.08	23.26	23.86	46,394	+0.65(+2.79%)
Feb 11, 2020	23.23	23.26	22.94	23.21	40,454	-0.05(-0.24%)
Feb 10, 2020	23.52	23.52	23.17	23.27	24,818	-0.31(-1.31%)
Feb 07, 2020	24.04	24.04	23.34	23.58	23,278	-0.49(-2.04%)
Feb 06, 2020	24.74	24.85	23.92	24.07	24,272	-0.54(-2.18%)
Feb 05, 2020	24.54	24.84	24.50	24.61	32,203	+0.29(+1.20%)
Feb 04, 2020	25.03	25.20	24.29	24.32	24,344	-0.36(-1.44%)