Rocky Brands Inc. Common Stockのデータ

Rocky Brands Inc. Common Stockの基本情報

名前 Rocky Brands Inc. Common Stock
ティッカー RCKY
United States
上場年 1993.0
セクター Consumer Non-Durables

Rocky Brands Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.0 35.8 36.14 37.19 121700.0 37.19
2021-02-12 36.42 35.83 36.22 35.92 27300.0 35.92
2021-02-11 36.47 35.92 36.22 36.25 25100.0 36.25
2021-02-10 36.61 35.75 36.09 36.36 25700.0 36.36
2021-02-09 36.82 35.66 36.41 36.36 44900.0 36.36
2021-02-08 36.8 36.06 36.52 36.63 25200.0 36.63
2021-02-05 37.06 35.83 36.94 36.5 40600.0 36.5
2021-02-04 36.42 35.12 35.39 36.4 25200.0 36.4
2021-02-03 35.8 34.56 34.96 35.24 39100.0 35.24
2021-02-02 35.56 33.81 34.9 35.3 62500.0 35.3
2021-02-01 35.68 33.56 34.4 34.51 37400.0 34.51
2021-01-29 34.92 34.22 34.59 34.46 44700.0 34.46
2021-01-28 35.34 34.14 35.34 34.65 33400.0 34.65
2021-01-27 35.77 33.63 33.63 34.65 39600.0 34.65
2021-01-26 35.0 32.35 34.3 34.8 46000.0 34.8
2021-01-25 36.0 33.44 34.8 33.94 100500.0 33.94
2021-01-22 30.66 28.79 29.02 30.64 49700.0 30.64
2021-01-21 29.87 28.14 29.76 29.15 52400.0 29.15
2021-01-20 30.24 29.45 29.87 30.2 19100.0 30.2
2021-01-19 31.63 29.45 31.63 30.04 35400.0 30.04
2021-01-15 31.8 30.62 31.62 31.4 23900.0 31.4
2021-01-14 33.32 31.6 31.6 31.95 42200.0 31.95
2021-01-13 31.9 30.39 31.21 31.73 53200.0 31.73
2021-01-12 31.77 30.92 31.77 31.5 30900.0 31.5
2021-01-11 31.45 30.13 30.13 31.4 25400.0 31.4
2021-01-08 31.56 29.89 31.25 30.65 72300.0 30.65
2021-01-07 31.55 30.14 30.36 31.05 41600.0 31.05
2021-01-06 30.35 28.56 29.0 30.24 70800.0 30.24
2021-01-05 29.23 28.28 28.28 28.43 25000.0 28.43
2021-01-04 28.63 27.71 28.02 28.29 32300.0 28.29
2020-12-31 28.37 27.74 27.82 28.07 28100.0 28.07
2020-12-30 28.3 27.8 27.94 27.82 31800.0 27.82
2020-12-29 28.63 28.01 28.63 28.08 17800.0 28.08
2020-12-28 29.2 28.26 28.75 28.27 31800.0 28.27
2020-12-24 29.24 28.44 29.24 28.68 12000.0 28.68
2020-12-23 29.07 28.54 28.82 28.92 22600.0 28.92
2020-12-22 29.48 28.69 29.48 28.76 24700.0 28.76
2020-12-21 29.45 28.67 29.17 29.42 28500.0 29.42
2020-12-18 30.15 29.32 29.91 29.5 82800.0 29.5
2020-12-17 30.31 28.87 30.0 29.73 44000.0 29.73
2020-12-16 30.64 29.33 30.0 29.66 19800.0 29.66
2020-12-15 30.13 28.87 29.12 29.97 30800.0 29.97
2020-12-14 29.52 28.7 29.43 28.97 23100.0 28.97
2020-12-11 29.62 28.77 29.16 29.02 34100.0 29.02
2020-12-10 30.35 29.0 30.35 29.24 28700.0 29.24
2020-12-09 31.29 30.04 31.29 30.33 26500.0 30.33
2020-12-08 31.43 30.09 30.09 30.86 42800.0 30.86
2020-12-07 30.8 30.31 30.8 30.46 91100.0 30.46
2020-12-04 30.99 30.14 30.99 30.83 20000.0 30.83
2020-12-03 30.99 29.47 29.61 30.35 33700.0 30.35
2020-12-02 29.68 28.91 29.06 29.41 70700.0 29.41
2020-12-01 29.78 29.02 29.46 29.42 30200.0 29.42
2020-11-30 30.35 28.87 30.35 29.0 36500.0 28.86
2020-11-27 30.99 30.26 30.86 30.71 12400.0 30.56
2020-11-25 31.6 30.52 31.6 30.77 27600.0 30.62
2020-11-24 32.21 31.48 31.94 31.63 23100.0 31.48
2020-11-23 32.28 30.58 31.16 31.42 49300.0 31.27
2020-11-20 31.74 30.51 30.51 31.16 52300.0 31.01
2020-11-19 31.45 30.02 30.84 30.92 104200.0 30.77
2020-11-18 32.61 31.49 32.45 31.49 29200.0 31.34
2020-11-17 32.48 31.58 32.13 32.2 37000.0 32.04
2020-11-16 32.69 31.28 31.36 32.35 43700.0 32.19
2020-11-13 30.99 29.38 30.19 30.53 28300.0 30.38
2020-11-12 31.37 29.44 31.06 29.95 68300.0 29.81
2020-11-11 31.95 31.1 31.95 31.43 20400.0 31.28
2020-11-10 32.74 30.45 30.93 31.88 43600.0 31.73
2020-11-09 32.37 29.95 30.0 30.45 59500.0 30.3
2020-11-06 29.64 28.71 29.39 28.95 30700.0 28.81
2020-11-05 29.65 28.74 29.11 29.39 50300.0 29.25
2020-11-04 29.57 28.79 28.9 29.04 43900.0 28.9
2020-11-03 29.71 27.9 28.01 29.3 57000.0 29.16
2020-11-02 27.97 27.0 27.23 27.97 36000.0 27.83
2020-10-30 27.59 25.93 26.0 26.9 39300.0 26.77
2020-10-29 26.41 25.1 25.5 26.26 49600.0 26.13
2020-10-28 26.21 24.54 25.15 25.3 90000.0 25.18
2020-10-27 24.5 24.0 24.36 24.23 13300.0 24.11
2020-10-26 25.1 24.01 25.1 24.21 19300.0 24.09
2020-10-23 25.69 25.2 25.4 25.26 14100.0 25.14
2020-10-22 25.88 24.77 24.84 25.34 23500.0 25.22
2020-10-21 25.6 25.0 25.59 25.23 7700.0 25.11
2020-10-20 26.01 25.4 25.83 25.43 12000.0 25.31
2020-10-19 26.25 25.8 26.0 25.83 15100.0 25.71
2020-10-16 26.28 25.75 26.28 26.0 20800.0 25.87
2020-10-15 26.56 25.6 25.6 26.42 14400.0 26.29
2020-10-14 26.26 25.83 25.83 25.83 6800.0 25.71
2020-10-13 26.59 25.96 26.2 26.19 8700.0 26.06
2020-10-12 26.65 26.09 26.23 26.53 16600.0 26.4
2020-10-09 26.54 26.02 26.41 26.26 10700.0 26.13
2020-10-08 26.75 25.46 26.75 26.4 31100.0 26.27
2020-10-07 26.95 25.8 25.81 26.75 33300.0 26.62
2020-10-06 26.25 25.29 25.89 25.51 16000.0 25.39
2020-10-05 25.94 25.16 25.57 25.73 22900.0 25.61
2020-10-02 25.91 24.94 24.94 25.5 13900.0 25.38
2020-10-01 25.16 24.78 25.09 25.02 33000.0 24.9
2020-09-30 25.26 24.71 24.73 24.83 36600.0 24.71
2020-09-29 25.64 24.25 25.64 24.51 37500.0 24.39
2020-09-28 25.47 24.86 25.15 25.19 26400.0 25.07
2020-09-25 25.11 24.51 24.92 24.72 35800.0 24.6
2020-09-24 25.22 24.79 24.81 25.15 24800.0 25.03
2020-09-23 25.95 24.87 25.33 24.95 28800.0 24.83
2020-09-22 25.59 24.97 25.39 25.35 20900.0 25.23
2020-09-21 26.86 24.12 26.86 25.12 100300.0 25.0
2020-09-18 26.29 24.12 26.29 24.38 150000.0 24.26
2020-09-17 26.3 25.9 26.0 26.04 11700.0 25.91
2020-09-16 26.98 25.92 26.49 26.13 20400.0 26.0
2020-09-15 26.68 26.15 26.68 26.2 12800.0 26.07
2020-09-14 26.58 25.87 25.87 26.42 21100.0 26.29
2020-09-11 26.41 25.61 25.66 25.68 33700.0 25.56
2020-09-10 25.69 24.77 25.27 25.54 24600.0 25.42
2020-09-09 25.45 24.65 24.87 25.01 41500.0 24.89
2020-09-08 24.82 23.46 24.13 24.62 30000.0 24.5
2020-09-04 25.17 24.01 25.17 24.12 26300.0 24.0
2020-09-03 25.25 24.52 24.97 24.85 28400.0 24.73
2020-09-02 25.32 24.18 24.39 25.02 40700.0 24.9
2020-09-01 24.95 23.76 23.76 24.4 23800.0 24.28
2020-08-31 24.2 23.15 23.37 24.08 36600.0 23.82
2020-08-28 23.59 23.13 23.4 23.54 42800.0 23.29
2020-08-27 23.75 23.25 23.48 23.27 20600.0 23.02
2020-08-26 23.5 22.79 23.01 23.33 19700.0 23.08
2020-08-25 23.5 23.0 23.5 23.13 13700.0 22.88
2020-08-24 23.47 22.55 22.88 23.47 20300.0 23.22
2020-08-21 22.97 22.51 22.61 22.62 70800.0 22.38
2020-08-20 22.97 22.53 22.57 22.81 18200.0 22.57
2020-08-19 23.32 22.65 22.85 22.71 18900.0 22.47
2020-08-18 23.06 22.55 23.06 22.89 19900.0 22.65
2020-08-17 23.23 22.77 23.1 23.05 20500.0 22.81
2020-08-14 23.33 23.0 23.2 23.19 12800.0 22.94
2020-08-13 23.54 23.25 23.29 23.46 11400.0 23.21
2020-08-12 24.31 23.22 23.3 23.47 20400.0 23.22
2020-08-11 24.58 23.12 24.58 23.27 44800.0 23.02
2020-08-10 24.52 23.6 23.65 24.11 17000.0 23.85
2020-08-07 23.5 22.74 22.87 23.43 19700.0 23.18
2020-08-06 23.13 22.69 22.81 23.1 12900.0 22.85
2020-08-05 23.28 22.56 23.07 22.9 34100.0 22.66
2020-08-04 22.85 21.94 21.94 22.83 40900.0 22.59
2020-08-03 23.0 22.64 22.87 22.75 47400.0 22.51
2020-07-31 23.61 22.26 23.3 22.75 43700.0 22.51
2020-07-30 26.01 22.76 26.01 23.27 79800.0 23.02
2020-07-29 26.99 21.49 21.49 26.76 145100.0 26.48
2020-07-28 19.29 17.74 17.88 19.21 51400.0 19.01
2020-07-27 18.26 17.59 18.12 17.87 50800.0 17.68
2020-07-24 18.68 18.12 18.54 18.2 14000.0 18.01
2020-07-23 19.1 18.35 18.78 18.53 22700.0 18.33
2020-07-22 18.94 18.6 18.6 18.94 16900.0 18.74
2020-07-21 19.5 18.25 19.15 18.59 56200.0 18.39
2020-07-20 19.51 18.83 19.49 18.89 34900.0 18.69
2020-07-17 19.81 19.38 19.68 19.49 31900.0 19.28
2020-07-16 19.97 19.54 19.66 19.7 20600.0 19.49
2020-07-15 20.29 19.28 19.31 19.82 39000.0 19.61
2020-07-14 19.19 18.72 19.19 18.96 26900.0 18.76
2020-07-13 19.9 19.1 19.72 19.11 30600.0 18.91
2020-07-10 19.79 18.86 18.86 19.72 33000.0 19.51
2020-07-09 19.36 18.6 19.36 18.76 23800.0 18.56
2020-07-08 19.47 18.62 19.25 19.46 53500.0 19.25
2020-07-07 19.84 19.25 19.84 19.25 41700.0 19.05
2020-07-06 20.33 19.77 20.33 20.18 19500.0 19.97
2020-07-02 20.1 19.66 20.04 19.89 23200.0 19.68
2020-07-01 20.79 19.65 20.58 19.65 16700.0 19.44
2020-06-30 20.86 20.21 20.26 20.56 20600.0 20.34
2020-06-29 20.48 19.35 19.35 20.29 20600.0 20.07
2020-06-26 19.74 18.61 19.47 19.49 62400.0 19.28
2020-06-25 19.9 19.23 19.57 19.73 27100.0 19.52
2020-06-24 20.07 19.52 20.07 19.85 21700.0 19.64
2020-06-23 20.8 20.15 20.56 20.44 29600.0 20.22
2020-06-22 20.54 20.15 20.34 20.21 17800.0 20.0
2020-06-19 21.47 20.39 21.47 20.82 45200.0 20.6
2020-06-18 21.49 20.68 21.0 21.16 16200.0 20.94
2020-06-17 22.02 21.1 22.01 21.17 30500.0 20.95
2020-06-16 22.19 21.09 21.74 21.9 60800.0 21.67
2020-06-15 20.98 19.93 20.03 20.78 29000.0 20.56
2020-06-12 21.36 19.97 21.09 20.84 35900.0 20.62
2020-06-11 21.11 19.91 21.11 20.31 48000.0 20.09
2020-06-10 23.05 22.1 23.05 22.17 30600.0 21.93
2020-06-09 23.3 22.17 22.35 23.05 60100.0 22.81
2020-06-08 22.96 22.3 22.74 22.8 32500.0 22.56
2020-06-05 23.49 21.69 22.4 22.35 42700.0 22.11
2020-06-04 21.69 20.99 21.22 21.51 21500.0 21.28
2020-06-03 21.68 21.0 21.09 21.35 27300.0 21.12
2020-06-02 20.99 20.47 20.88 20.73 30400.0 20.51
2020-06-01 21.17 20.46 20.73 20.8 34900.0 20.58
2020-05-29 20.94 20.38 20.74 20.74 29700.0 20.38
2020-05-28 22.18 21.05 22.18 21.09 29100.0 20.73
2020-05-27 22.06 20.41 20.79 21.92 33800.0 21.54
2020-05-26 20.79 19.66 20.46 20.33 35100.0 19.98
2020-05-22 19.75 19.31 19.72 19.57 12200.0 19.23
2020-05-21 19.77 19.18 19.31 19.67 60900.0 19.33
2020-05-20 19.8 19.25 19.37 19.48 22700.0 19.14
2020-05-19 19.69 18.63 19.69 18.79 22700.0 18.47
2020-05-18 20.19 19.52 19.69 19.71 52100.0 19.37
2020-05-15 18.88 17.0 17.0 18.62 99100.0 18.3
2020-05-14 17.34 16.57 16.97 17.26 39500.0 16.96
2020-05-13 17.93 17.18 17.61 17.37 35500.0 17.07
2020-05-12 18.65 17.74 18.55 17.8 72600.0 17.49
2020-05-11 18.79 18.25 18.78 18.51 58700.0 18.19
2020-05-08 19.36 18.88 18.88 19.19 30000.0 18.86
2020-05-07 19.03 18.41 18.77 18.47 23500.0 18.15
2020-05-06 19.0 18.33 18.7 18.33 31800.0 18.01
2020-05-05 19.52 18.13 19.36 18.57 94500.0 18.25
2020-05-04 19.44 18.68 18.97 19.2 63800.0 18.87
2020-05-01 20.63 19.08 20.63 19.41 84000.0 19.07
2020-04-30 21.89 20.64 21.2 21.45 69400.0 21.08
2020-04-29 21.63 20.26 20.48 21.6 157300.0 21.23
2020-04-28 21.63 20.44 21.29 20.71 42400.0 20.35
2020-04-27 21.23 19.8 20.16 20.76 42800.0 20.4
2020-04-24 20.21 18.83 19.46 19.77 26400.0 19.43
2020-04-23 20.04 19.32 19.6 19.5 28900.0 19.16
2020-04-22 19.96 19.08 19.45 19.56 24100.0 19.22
2020-04-21 19.32 18.58 18.98 19.13 31000.0 18.8
2020-04-20 19.8 19.03 19.5 19.15 30800.0 18.82
2020-04-17 20.18 19.5 19.71 19.83 29600.0 19.49
2020-04-16 19.07 18.23 18.71 18.96 44000.0 18.63
2020-04-15 19.02 18.25 19.0 18.7 69700.0 18.38
2020-04-14 21.37 19.25 21.15 19.45 40800.0 19.11
2020-04-13 20.9 20.15 20.75 20.58 33300.0 20.22
2020-04-09 20.64 19.49 19.91 20.62 58400.0 20.26
2020-04-08 20.17 18.68 19.1 19.91 68300.0 19.57
2020-04-07 21.01 18.1 19.19 18.45 42100.0 18.13
2020-04-06 19.01 18.06 18.06 18.46 52000.0 18.14
2020-04-03 17.56 16.78 17.18 17.19 28200.0 16.89
2020-04-02 17.7 16.51 16.72 17.47 37400.0 17.17
2020-04-01 18.54 16.67 18.51 16.85 95100.0 16.56
2020-03-31 19.82 17.8 17.91 19.35 43000.0 19.02
2020-03-30 19.89 17.5 19.76 18.33 45200.0 18.01
2020-03-27 20.07 18.08 18.17 19.33 55600.0 19.0
2020-03-26 19.0 17.28 17.28 18.7 78400.0 18.38
2020-03-25 18.32 16.5 16.5 17.09 62000.0 16.79
2020-03-24 17.08 16.1 16.82 16.61 63100.0 16.32
2020-03-23 16.9 15.61 16.5 15.77 63800.0 15.5
2020-03-20 18.17 16.1 16.98 16.17 71300.0 15.89
2020-03-19 17.9 14.96 14.96 16.99 51300.0 16.7
2020-03-18 20.39 14.96 18.48 14.96 51700.0 14.7
2020-03-17 19.84 17.28 17.28 19.84 52600.0 19.5
2020-03-16 20.14 16.81 19.12 16.87 50600.0 16.58
2020-03-13 21.0 20.0 20.0 20.8 50900.0 20.44
2020-03-12 21.22 18.75 20.63 19.13 55000.0 18.8
2020-03-11 22.49 20.68 21.88 22.1 79900.0 21.72
2020-03-10 23.25 21.05 22.07 22.57 43000.0 22.18
2020-03-09 23.17 20.58 22.97 21.75 35900.0 21.37
2020-03-06 24.66 23.54 23.54 24.52 30100.0 24.1
2020-03-05 25.0 23.75 25.0 24.24 30800.0 23.82
2020-03-04 25.58 24.32 24.44 25.48 25300.0 25.04
2020-03-03 25.7 24.1 24.93 24.32 27500.0 23.9
2020-03-02 24.92 24.16 24.24 24.89 22200.0 24.46
2020-02-28 26.04 24.19 24.87 24.35 46000.0 23.93
2020-02-27 26.83 24.98 25.99 25.67 41000.0 25.09
2020-02-26 26.77 24.88 24.88 26.08 61100.0 25.49
2020-02-25 24.98 23.67 24.87 23.98 37100.0 23.44
2020-02-24 25.1 24.33 25.0 24.69 31900.0 24.13
2020-02-21 25.8 25.15 25.57 25.32 27600.0 24.75
2020-02-20 26.04 25.01 25.63 25.55 30900.0 24.97
2020-02-19 26.53 25.57 25.59 25.65 35600.0 25.07
2020-02-18 25.82 25.0 25.39 25.5 29400.0 24.92