XNAS
Datos históricos de Rocky Brands, Inc.
Rocky Brands, Inc. · RCKY
$44.93
▼ -0.03 (-0.07%)
Última operación · 10/10/2026, 17:55:32 UTC
- Variación en el periodo
- +69.04%
- Máximo
- US$53.01
- 4 de agosto de 2026
- Mínimo
- US$26.29
- 10 de octubre de 2025
- Volumen medio diario
- 0.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.68 | 45.28 | 44.29 | 44.93 | −1.08% | 22,806.718 |
| 8 oct 2026 | 46.04 | 46.04 | 45.07 | 45.42 | −1.71% | 23,468.189 |
| 7 oct 2026 | 46.11 | 47.06 | 46.04 | 46.21 | −0.75% | 41,197.586 |
| 6 oct 2026 | 46.11 | 46.61 | 45.60 | 46.56 | +0.91% | 48,803.454 |
| 5 oct 2026 | 46.91 | 46.91 | 45.43 | 46.14 | −1.28% | 39,003.872 |
| 2 oct 2026 | 46.41 | 46.78 | 45.70 | 46.74 | +1.61% | 48,874.185 |
| 1 oct 2026 | 44.69 | 46.16 | 44.45 | 46.00 | +2.93% | 35,530.833 |
| 30 sep 2026 | 45.42 | 45.69 | 44.69 | 44.69 | −1.65% | 78,782.114 |
| 29 sep 2026 | 45.11 | 45.50 | 43.99 | 45.44 | +0.91% | 43,287.881 |
| 28 sep 2026 | 45.00 | 45.58 | 44.39 | 45.03 | −0.16% | 60,246.128 |
| 25 sep 2026 | 44.59 | 45.63 | 43.86 | 45.10 | +0.96% | 89,177.669 |
| 24 sep 2026 | 44.94 | 45.30 | 44.45 | 44.67 | −0.33% | 40,598.718 |
| 23 sep 2026 | 45.02 | 45.25 | 44.30 | 44.82 | −0.73% | 37,734.989 |
| 22 sep 2026 | 44.23 | 45.53 | 44.23 | 45.15 | +3.20% | 73,541.409 |
| 21 sep 2026 | 43.86 | 44.33 | 43.35 | 43.75 | −0.27% | 29,129.062 |
| 18 sep 2026 | 43.14 | 44.21 | 42.49 | 43.87 | +0.90% | 133,016.829 |
| 17 sep 2026 | 43.64 | 43.92 | 43.33 | 43.48 | +0.74% | 27,653.232 |
| 16 sep 2026 | 42.93 | 43.62 | 42.67 | 43.16 | +0.86% | 41,234.386 |
| 15 sep 2026 | 43.35 | 44.19 | 42.54 | 42.79 | −1.31% | 66,348.893 |
| 14 sep 2026 | 43.26 | 43.73 | 42.04 | 43.36 | −1.88% | 80,096.451 |
| 11 sep 2026 | 43.52 | 44.31 | 43.31 | 44.19 | +2.06% | 44,614.082 |
| 10 sep 2026 | 42.81 | 43.90 | 42.35 | 43.30 | +0.39% | 64,631.047 |
| 9 sep 2026 | 43.33 | 44.00 | 43.08 | 43.13 | −1.42% | 43,182.331 |
| 8 sep 2026 | 44.13 | 45.39 | 43.33 | 43.75 | −0.88% | 32,073.221 |
| 4 sep 2026 | 43.54 | 44.65 | 43.29 | 44.14 | +1.42% | 47,020.275 |
| 3 sep 2026 | 44.75 | 45.23 | 43.31 | 43.52 | −1.85% | 40,983.174 |
| 2 sep 2026 | 44.87 | 45.38 | 43.81 | 44.34 | −0.56% | 38,976.839 |
| 1 sep 2026 | 44.55 | 45.18 | 44.33 | 44.59 | −1.37% | 36,551.967 |
| 31 ago 2026 | 45.72 | 45.80 | 44.59 | 45.21 | −0.96% | 30,335.33 |
| 28 ago 2026 | 45.36 | 46.30 | 45.36 | 45.65 | +0.82% | 31,397.223 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.