Rocky Brands, Inc. RCKY
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$46,13+1,44 (+3,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45,92 | +2,75 % | $44,69 | $46,01 | $44,45 | 12,65K |
| 2026-09-30 | $44,69 | -1,65 % | $45,42 | $45,69 | $44,69 | 78,80K |
| 2026-09-29 | $45,44 | +0,91 % | $45,11 | $45,50 | $43,99 | 43,30K |
| 2026-09-28 | $45,03 | -0,16 % | $45,00 | $45,58 | $44,39 | 60,20K |
| 2026-09-25 | $45,10 | +0,96 % | $44,59 | $45,63 | $43,86 | 89,20K |
| 2026-09-24 | $44,67 | -0,33 % | $44,94 | $45,30 | $44,45 | 40,60K |
| 2026-09-23 | $44,82 | -0,73 % | $45,02 | $45,25 | $44,30 | 37,70K |
| 2026-09-22 | $45,15 | +3,20 % | $44,23 | $45,53 | $44,23 | 73,50K |
| 2026-09-21 | $43,75 | -0,27 % | $43,86 | $44,33 | $43,35 | 29,10K |
| 2026-09-18 | $43,87 | +0,90 % | $43,14 | $44,21 | $42,49 | 133,00K |
| 2026-09-17 | $43,48 | +0,74 % | $43,64 | $43,92 | $43,33 | 27,70K |
| 2026-09-16 | $43,16 | +0,86 % | $42,93 | $43,62 | $42,67 | 41,20K |
| 2026-09-15 | $42,79 | -1,31 % | $43,35 | $44,19 | $42,54 | 66,30K |
| 2026-09-14 | $43,36 | -1,88 % | $43,26 | $43,73 | $42,04 | 80,10K |
| 2026-09-11 | $44,19 | +2,06 % | $43,52 | $44,31 | $43,31 | 44,60K |
| 2026-09-10 | $43,30 | +0,39 % | $42,81 | $43,90 | $42,35 | 64,60K |
| 2026-09-09 | $43,13 | -1,42 % | $43,33 | $44,00 | $43,08 | 43,20K |
| 2026-09-08 | $43,75 | -0,88 % | $44,13 | $45,39 | $43,33 | 32,10K |
| 2026-09-04 | $44,14 | +1,42 % | $43,54 | $44,65 | $43,29 | 47,00K |
| 2026-09-03 | $43,52 | -1,85 % | $44,75 | $45,23 | $43,31 | 41,00K |
| 2026-09-02 | $44,34 | -0,56 % | $44,87 | $45,38 | $43,81 | 39,00K |
| 2026-09-01 | $44,59 | -1,37 % | $44,55 | $45,18 | $44,33 | 36,60K |
| 2026-08-31 | $45,21 | -0,96 % | $45,72 | $45,80 | $44,59 | 30,30K |
| 2026-08-28 | $45,65 | +0,82 % | $45,36 | $46,30 | $45,36 | 31,40K |
| 2026-08-27 | $45,28 | +0,15 % | $45,02 | $45,44 | $44,35 | 41,00K |
| 2026-08-26 | $45,21 | +0,36 % | $45,09 | $45,68 | $44,92 | 36,70K |
| 2026-08-25 | $45,05 | -1,96 % | $46,00 | $46,00 | $44,70 | 34,80K |
| 2026-08-24 | $45,95 | -1,80 % | $47,02 | $47,57 | $45,78 | 81,40K |
| 2026-08-21 | $46,79 | +0,88 % | $46,72 | $46,99 | $45,10 | 46,90K |
| 2026-08-20 | $46,38 | -1,42 % | $46,37 | $46,78 | $45,50 | 44,90K |
| 2026-08-19 | $47,05 | +1,71 % | $46,32 | $47,71 | $45,71 | 56,00K |
| 2026-08-18 | $46,26 | -0,90 % | $46,79 | $47,37 | $45,79 | 47,40K |
| 2026-08-17 | $46,68 | -1,79 % | $47,24 | $47,38 | $46,16 | 36,70K |
| 2026-08-14 | $47,53 | +0,87 % | $47,21 | $48,43 | $47,11 | 32,00K |
| 2026-08-13 | $47,12 | -0,74 % | $47,99 | $47,99 | $46,85 | 29,90K |
| 2026-08-12 | $47,47 | +0,04 % | $47,69 | $48,29 | $46,76 | 65,90K |
| 2026-08-11 | $47,45 | -2,41 % | $49,10 | $49,10 | $47,33 | 48,80K |
| 2026-08-10 | $48,62 | -1,24 % | $49,23 | $49,80 | $47,89 | 49,00K |
| 2026-08-07 | $49,23 | -0,97 % | $49,86 | $50,28 | $48,90 | 45,50K |
| 2026-08-06 | $49,71 | -0,48 % | $49,95 | $50,47 | $49,44 | 99,90K |
| 2026-08-05 | $49,95 | -1,03 % | $50,11 | $50,18 | $49,22 | 51,10K |
| 2026-08-04 | $50,47 | -0,61 % | $50,96 | $53,01 | $49,77 | 101,60K |
| 2026-08-03 | $50,78 | +3,97 % | $49,50 | $51,41 | $49,21 | 77,40K |
| 2026-07-31 | $48,84 | -0,18 % | $48,84 | $49,49 | $46,16 | 97,50K |
| 2026-07-30 | $48,93 | -0,35 % | $49,50 | $49,84 | $48,03 | 162,40K |
| 2026-07-29 | $49,10 | +14,91 % | $49,50 | $50,73 | $47,42 | 245,30K |
| 2026-07-28 | $42,73 | +2,86 % | $41,61 | $43,49 | $41,61 | 95,40K |
| 2026-07-27 | $41,54 | +2,90 % | $41,00 | $41,54 | $40,70 | 42,40K |
| 2026-07-24 | $40,37 | +0,67 % | $40,25 | $40,81 | $39,63 | 36,50K |
| 2026-07-23 | $40,10 | -2,72 % | $40,60 | $40,75 | $39,30 | 52,20K |
| 2026-07-22 | $41,22 | +0,59 % | $40,86 | $41,50 | $40,07 | 34,50K |
| 2026-07-21 | $40,98 | 0,00 % | $40,74 | $41,70 | $40,72 | 43,00K |
| 2026-07-20 | $40,98 | +0,10 % | $41,03 | $41,50 | $40,29 | 55,10K |
| 2026-07-17 | $40,94 | -0,68 % | $40,77 | $42,50 | $40,68 | 52,50K |
| 2026-07-16 | $41,22 | +0,37 % | $41,01 | $41,97 | $41,01 | 47,80K |
| 2026-07-15 | $41,07 | +3,27 % | $39,85 | $41,50 | $39,85 | 49,30K |
| 2026-07-14 | $39,77 | -1,07 % | $40,20 | $40,75 | $39,69 | 47,00K |
| 2026-07-13 | $40,20 | +0,10 % | $40,25 | $41,64 | $40,01 | 48,80K |
| 2026-07-10 | $40,16 | +2,03 % | $39,44 | $40,69 | $39,10 | 34,20K |
| 2026-07-09 | $39,36 | +1,03 % | $38,96 | $39,40 | $38,18 | 39,60K |
| 2026-07-08 | $38,96 | -2,21 % | $39,99 | $39,99 | $38,50 | 62,40K |
| 2026-07-07 | $39,84 | +0,33 % | $39,71 | $40,25 | $39,04 | 40,20K |
| 2026-07-06 | $39,71 | -1,37 % | $40,26 | $41,00 | $39,50 | 47,70K |
| 2026-07-02 | $40,26 | -3,78 % | $41,96 | $42,42 | $39,95 | 43,80K |
| 2026-07-01 | $41,84 | +1,45 % | $41,29 | $42,10 | $40,92 | 69,30K |
| 2026-06-30 | $41,24 | -0,60 % | $41,43 | $41,98 | $40,50 | 104,30K |
| 2026-06-29 | $41,49 | +0,51 % | $41,37 | $41,61 | $39,89 | 87,90K |
| 2026-06-26 | $41,28 | +2,15 % | $40,41 | $41,78 | $40,38 | 148,20K |
| 2026-06-25 | $40,41 | -0,59 % | $40,69 | $41,55 | $39,84 | 46,90K |
| 2026-06-24 | $40,65 | +0,35 % | $40,51 | $41,82 | $40,31 | 66,70K |
| 2026-06-23 | $40,51 | -0,83 % | $40,73 | $41,35 | $40,21 | 48,00K |
| 2026-06-22 | $40,85 | -1,97 % | $41,67 | $41,71 | $40,03 | 43,10K |
| 2026-06-18 | $41,67 | +4,17 % | $40,73 | $42,35 | $40,25 | 54,50K |
| 2026-06-17 | $40,00 | -0,27 % | $40,11 | $40,84 | $39,67 | 45,60K |
| 2026-06-16 | $40,11 | +0,20 % | $40,02 | $40,50 | $39,85 | 29,70K |
| 2026-06-15 | $40,03 | -0,17 % | $40,23 | $40,62 | $39,96 | 26,20K |
| 2026-06-12 | $40,10 | +1,08 % | $39,67 | $40,52 | $39,55 | 30,10K |
| 2026-06-11 | $39,67 | +2,85 % | $38,60 | $39,90 | $38,44 | 25,40K |
| 2026-06-10 | $38,57 | -0,26 % | $38,81 | $39,49 | $38,16 | 36,70K |
| 2026-06-09 | $38,67 | +1,87 % | $38,53 | $39,95 | $36,45 | 54,80K |
| 2026-06-08 | $37,96 | +1,36 % | $37,50 | $38,37 | $37,50 | 49,80K |
| 2026-06-05 | $37,45 | +0,46 % | $37,38 | $37,95 | $36,83 | 30,90K |
| 2026-06-04 | $37,28 | +1,61 % | $36,87 | $37,73 | $35,78 | 46,30K |
| 2026-06-03 | $36,69 | -4,63 % | $38,37 | $38,40 | $35,47 | 84,90K |
| 2026-06-02 | $38,47 | -1,94 % | $39,16 | $39,50 | $38,36 | 41,20K |
| 2026-06-01 | $39,23 | +1,47 % | $38,44 | $39,24 | $37,78 | 61,70K |
| 2026-05-29 | $38,66 | +0,08 % | $38,68 | $39,12 | $38,24 | 42,00K |
| 2026-05-28 | $38,63 | +1,10 % | $38,07 | $38,80 | $37,06 | 40,90K |
| 2026-05-27 | $38,21 | +3,52 % | $37,00 | $38,23 | $37,00 | 44,30K |
| 2026-05-26 | $36,91 | +3,24 % | $35,80 | $36,99 | $35,80 | 56,50K |