U.S. markets closed

Rocky Brands, Inc. (RCKY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
35.11+1.11 (+3.26%)
Al cierre: 04:00PM EDT
35.11 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202434.6335.5734.0335.1135.1183,363
02 may 202432.7834.2530.9034.0034.00121,200
01 may 202431.0035.0030.6133.0933.09210,600
30 abr 202427.1327.1325.7325.7725.7746,400
29 abr 202426.5227.2726.5227.0727.0716,900
26 abr 202426.5027.1925.8826.4926.4925,000
25 abr 202427.3027.3026.0926.5826.5821,300
24 abr 202426.5027.4226.5027.4227.4216,300
23 abr 202426.1127.0025.7926.5626.5613,700
22 abr 202426.4927.2825.9526.2926.2922,200
19 abr 202425.8626.6625.5726.6626.6617,600
18 abr 202426.9327.0125.8925.8925.8919,000
17 abr 202426.5027.2526.2126.6126.6113,500
16 abr 202425.3026.5724.4126.1626.1643,300
15 abr 202426.5026.5125.5325.5725.5719,400
12 abr 202427.1027.3426.2926.5126.5120,400
11 abr 202426.5126.9826.5026.9726.9713,000
10 abr 202426.7326.8225.9226.1826.1833,000
09 abr 202427.1127.4427.0627.1727.178,700
08 abr 202427.2927.7027.0027.0827.0813,400
05 abr 202427.2527.7526.7626.7826.789,000
04 abr 202427.1427.5726.9027.1527.1523,500
03 abr 202426.3527.0026.3526.7126.7111,800
02 abr 202427.5127.5126.1726.8026.8016,800
01 abr 202427.1327.7826.3827.4127.4117,600
28 mar 202425.0927.9925.0927.1327.1361,300
27 mar 202426.5527.2823.8125.0925.0990,700
26 mar 202426.1426.3225.8526.1826.1825,900
25 mar 202426.0826.1925.4426.0426.0413,300
22 mar 202426.2026.2025.4125.8425.8413,200
21 mar 202426.6826.9926.1926.5726.5723,100
20 mar 202425.3926.5725.2126.5426.5415,500
19 mar 202424.8125.6324.8125.6325.6315,500
18 mar 202424.5725.5024.0024.9824.9823,200
15 mar 202425.0025.4424.0024.5724.5751,400
14 mar 202426.0326.1325.2525.3925.3918,200
13 mar 202426.3126.3225.8926.2226.2217,500
12 mar 202426.2226.6626.0026.3026.3019,900
11 mar 202426.8326.8325.7325.8525.8515,800
08 mar 202426.0827.1525.5927.1127.1126,600
07 mar 202424.7825.6224.5525.5425.5428,200
06 mar 202426.1726.1724.4124.7524.7523,300
05 mar 202426.1426.2325.4225.6325.6313,900
04 mar 202426.3026.4424.9726.1626.1645,900
01 mar 202424.4626.8224.4626.3026.3028,100
01 mar 20240.155 Dividendo
29 feb 202429.5129.9124.7124.9524.8070,000
28 feb 202430.2330.2529.5529.8229.6341,700
27 feb 202430.9630.9830.2430.5730.3812,300
26 feb 202429.6930.8729.6930.7630.5720,900
23 feb 202430.7530.7529.2929.8729.689,800
22 feb 202429.7630.5329.3729.6029.4224,700
21 feb 202430.6831.0829.3129.6429.4642,300
20 feb 202428.8231.3028.5830.6430.4563,500
16 feb 202430.2530.5229.1829.1829.0026,800
15 feb 202429.4630.7128.9430.6430.4559,800
14 feb 202428.6329.3727.9829.1728.9935,300
13 feb 202428.7228.7227.4128.0027.8341,400
12 feb 202428.0030.2928.0029.9929.8040,800
09 feb 202427.5728.4727.4928.2528.0715,100
08 feb 202427.0027.5026.9827.3427.1715,400
07 feb 202427.5627.5626.8326.8926.7213,500
06 feb 202427.2727.9827.2027.5627.3917,200
05 feb 202428.6328.6326.6727.0826.9127,700
02 feb 202428.1329.2427.9028.4528.2724,000
01 feb 202427.9028.3427.5728.3028.1212,100
31 ene 202427.8329.3327.6627.9827.8140,900
30 ene 202428.1028.5727.5927.9427.7715,400
29 ene 202427.3228.3527.0328.0127.8419,900
26 ene 202427.8527.8627.2127.4827.3117,500
25 ene 202428.3028.3027.2827.5027.3318,800
24 ene 202428.2528.5827.4727.8227.6522,000
23 ene 202428.7729.0227.9627.9727.8027,900
22 ene 202427.0528.3427.0528.3428.1624,800
19 ene 202426.3526.7525.8026.7126.5420,100
18 ene 202426.4226.6426.0426.3026.1423,000
17 ene 202425.7626.4325.7626.2726.1119,200
16 ene 202426.0026.5725.7326.3526.1923,400
12 ene 202426.7826.7826.0126.2326.0722,000
11 ene 202426.1626.7225.7926.4326.2725,300
10 ene 202427.4727.4725.9426.4726.3123,800
09 ene 202426.2826.8826.2626.3726.2128,800
08 ene 202426.2926.9026.2926.6226.4536,700
05 ene 202427.0327.3626.3426.6526.4872,100
04 ene 202427.5027.5026.8627.0826.9161,500
03 ene 202428.6228.6627.4027.4127.2470,400
02 ene 202430.1530.4828.6128.9828.8058,500
29 dic 202330.9930.9929.9430.1829.9948,300
28 dic 202331.9231.9230.6531.1230.9361,400
27 dic 202331.9932.0531.0431.9231.7252,300
26 dic 202330.2632.3830.2631.5431.3474,600
22 dic 202329.4330.1429.3030.0629.8760,400
21 dic 202329.1229.5128.2729.2729.0953,700
20 dic 202329.3330.2228.8428.8928.7137,400
19 dic 202328.4429.5528.2229.2629.0858,900
18 dic 202328.5029.6627.6928.1527.98102,700
15 dic 202330.1830.1828.5428.8728.6975,200
14 dic 202329.2030.5528.7130.0329.8474,900
13 dic 202330.7930.8027.6729.0828.90121,300
12 dic 202330.9530.9530.3630.5030.3137,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...