Rocky Brands

RCKY
🏛️ usa →
30.48
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 30.50 31.38 30.15 30.48 0.1M
2025-10-02 30.15 30.60 30.14 30.53 0.0M
2025-10-01 29.79 30.34 29.57 30.34 0.0M
2025-09-30 29.40 30.02 29.24 29.79 0.0M
2025-09-29 29.87 29.87 28.93 29.46 0.0M
2025-09-26 29.33 30.08 29.25 29.75 0.0M
2025-09-25 29.10 29.42 28.91 29.42 0.0M
2025-09-24 29.53 29.64 28.91 29.35 0.0M
2025-09-23 29.63 29.84 29.15 29.49 0.0M
2025-09-22 29.08 29.53 28.57 29.43 0.1M
2025-09-19 30.83 30.83 29.01 29.08 0.1M
2025-09-18 29.42 30.71 29.42 30.62 0.1M
2025-09-17 29.35 30.63 29.02 29.55 0.0M
2025-09-16 29.51 29.59 28.94 29.19 0.0M
2025-09-15 28.98 29.69 28.70 29.68 0.1M
2025-09-12 28.98 29.18 28.64 28.85 0.0M
2025-09-11 28.99 29.52 28.84 29.42 0.0M
2025-09-10 29.22 29.26 28.66 28.92 0.0M
2025-09-09 29.41 29.73 29.02 29.17 0.0M
2025-09-08 29.12 30.10 28.76 29.67 0.1M
2025-09-05 29.84 30.15 29.00 29.12 0.0M
2025-09-04 29.39 30.21 29.39 29.88 0.1M
2025-09-03 29.81 30.45 29.12 29.18 0.0M
2025-09-02 30.11 30.62 29.65 30.00 0.1M
2025-08-29 30.48 30.70 29.90 30.43 0.1M
2025-08-28 30.68 30.97 29.93 30.67 0.1M
2025-08-27 29.92 30.76 29.82 30.68 0.1M
2025-08-26 28.75 31.30 28.75 29.93 0.2M
2025-08-25 27.84 27.84 27.29 27.40 0.0M
2025-08-22 26.69 28.71 26.69 27.90 0.1M
2025-08-21 26.19 26.81 25.87 26.66 0.0M
2025-08-20 26.17 26.40 25.76 26.28 0.0M
2025-08-19 26.28 27.09 25.85 26.08 0.0M
2025-08-18 26.43 27.09 26.30 26.43 0.1M
2025-08-15 26.95 26.98 26.00 26.44 0.1M
2025-08-14 26.82 27.44 26.36 26.83 0.0M
2025-08-13 26.76 27.69 26.76 27.50 0.1M
2025-08-12 25.99 27.09 25.99 26.55 0.1M
2025-08-11 26.44 26.57 25.79 25.81 0.1M
2025-08-08 26.87 27.03 26.10 26.57 0.1M
2025-08-07 27.97 27.97 26.63 26.93 0.1M
2025-08-06 26.90 28.00 26.28 27.83 0.0M
2025-08-05 25.92 27.21 25.65 27.02 0.1M
2025-08-04 25.08 26.20 25.08 25.86 0.1M
2025-08-01 25.78 26.01 24.68 25.08 0.1M
2025-07-31 26.85 27.07 25.33 26.16 0.1M
2025-07-30 28.15 30.90 26.22 26.42 0.3M
2025-07-29 23.80 23.80 22.61 22.98 0.1M
2025-07-28 23.77 23.89 23.41 23.50 0.0M
2025-07-25 23.19 23.86 23.13 23.84 0.0M
2025-07-24 23.78 23.90 22.93 23.34 0.0M
2025-07-23 24.46 24.79 23.74 24.08 0.0M
2025-07-22 23.42 24.45 23.42 24.37 0.0M
2025-07-21 22.97 23.84 22.50 23.31 0.0M
2025-07-18 23.74 23.74 22.90 22.96 0.0M
2025-07-17 23.48 23.54 22.98 23.49 0.0M
2025-07-16 23.07 23.14 22.34 23.01 0.1M
2025-07-15 23.87 23.87 22.89 23.07 0.1M
2025-07-14 23.85 24.24 23.20 23.64 0.1M
2025-07-11 24.09 24.32 23.52 24.09 0.1M
2025-07-10 24.37 24.93 24.18 24.36 0.1M
2025-07-09 23.91 24.27 23.57 24.27 0.1M
2025-07-08 23.20 23.96 22.84 23.87 0.1M
2025-07-07 23.42 23.70 22.99 23.15 0.0M
2025-07-03 23.87 23.99 23.57 23.74 0.0M
2025-07-02 22.89 23.90 22.75 23.65 0.0M
2025-07-01 22.22 23.43 22.22 23.02 0.0M
2025-06-30 22.38 22.62 22.19 22.19 0.0M
2025-06-27 21.79 22.51 21.74 22.35 0.1M
2025-06-26 21.60 22.04 21.37 21.93 0.0M
2025-06-25 21.39 21.48 20.52 21.43 0.0M
2025-06-24 21.54 21.89 21.23 21.58 0.0M
2025-06-23 20.99 21.95 20.69 21.77 0.1M
2025-06-20 21.71 21.71 20.69 20.91 0.0M
2025-06-18 21.50 21.96 21.30 21.42 0.0M
2025-06-17 21.41 21.75 21.20 21.57 0.0M
2025-06-16 21.88 22.34 21.04 21.72 0.1M
2025-06-13 21.38 21.63 20.99 21.54 0.1M
2025-06-12 22.24 22.44 21.57 21.71 0.0M
2025-06-11 23.00 23.17 22.42 22.50 0.1M
2025-06-10 23.44 23.53 22.59 22.91 0.0M
2025-06-09 23.31 23.81 23.25 23.43 0.1M
2025-06-06 23.73 23.73 23.22 23.29 0.0M
2025-06-05 23.00 23.55 22.88 23.22 0.0M
2025-06-04 23.51 23.51 23.03 23.07 0.0M
2025-06-03 22.77 23.63 22.69 23.32 0.0M
2025-06-02 22.59 23.04 22.27 22.78 0.1M
2025-05-30 22.48 22.89 22.00 22.75 0.1M
2025-05-29 22.87 23.00 22.63 22.72 0.1M
2025-05-28 22.47 23.38 22.33 22.69 0.1M
2025-05-27 21.04 22.49 20.81 22.47 0.1M
2025-05-23 20.48 20.89 20.31 20.78 0.1M
2025-05-22 20.50 21.47 20.50 21.06 0.0M
2025-05-21 20.52 20.84 20.36 20.56 0.1M
2025-05-20 20.53 21.29 20.28 20.94 0.1M
2025-05-19 20.45 20.80 20.33 20.54 0.0M
2025-05-16 20.84 21.29 20.43 20.98 0.1M
2025-05-15 19.96 20.89 19.82 20.89 0.1M
2025-05-14 21.08 21.08 20.15 20.21 0.1M
2025-05-13 21.43 21.69 21.00 21.00 0.0M
2025-05-12 21.38 21.49 20.61 21.36 0.1M
2025-05-09 20.38 20.82 20.35 20.42 0.1M
2025-05-08 19.60 20.65 19.41 20.53 0.1M
2025-05-07 19.01 19.99 18.86 19.23 0.1M
2025-05-06 18.49 19.06 18.35 18.81 0.1M
2025-05-05 18.74 19.64 18.56 18.78 0.1M
2025-05-02 18.06 19.36 17.81 18.93 0.1M
2025-05-01 21.74 21.74 17.14 17.68 0.3M
2025-04-30 17.89 21.39 17.47 21.39 0.6M
2025-04-29 13.27 14.14 13.05 13.95 0.2M
2025-04-28 13.70 13.98 13.37 13.46 0.1M
2025-04-25 13.61 13.77 13.44 13.70 0.1M
2025-04-24 13.56 13.86 13.00 13.79 0.1M
2025-04-23 14.00 14.75 13.42 13.42 0.1M
2025-04-22 12.98 13.72 12.60 13.63 0.1M
2025-04-21 12.75 13.05 12.31 12.86 0.1M
2025-04-17 12.53 13.11 12.53 12.84 0.1M
2025-04-16 12.42 12.66 11.93 12.52 0.1M
2025-04-15 12.80 12.90 12.02 12.23 0.1M
2025-04-14 13.50 13.66 12.59 12.76 0.1M
2025-04-11 13.22 13.36 12.71 13.03 0.1M
2025-04-10 14.34 14.34 13.05 13.39 0.1M
2025-04-09 13.43 15.31 13.05 14.68 0.1M
2025-04-08 14.64 15.43 12.99 13.43 0.1M
2025-04-07 15.18 16.28 14.60 14.71 0.1M
2025-04-04 15.27 16.38 14.86 15.82 0.1M
2025-04-03 16.91 17.55 15.31 15.90 0.1M
2025-04-02 17.50 18.35 17.50 18.18 0.0M
2025-04-01 17.15 17.80 17.15 17.55 0.0M
2025-03-31 17.39 17.66 17.03 17.37 0.1M
2025-03-28 17.86 17.89 17.30 17.58 0.0M
2025-03-27 17.90 18.01 17.66 17.84 0.0M
2025-03-26 18.07 18.14 17.51 17.94 0.0M
2025-03-25 18.37 18.46 17.93 17.95 0.0M
2025-03-24 18.25 18.63 18.24 18.51 0.0M
2025-03-21 17.91 18.40 17.80 17.85 0.1M
2025-03-20 18.25 18.92 18.10 18.12 0.0M
2025-03-19 18.30 18.67 18.08 18.52 0.0M
2025-03-18 18.40 18.43 18.07 18.07 0.0M
2025-03-17 18.55 19.04 18.43 18.45 0.1M
2025-03-14 18.67 19.10 18.41 18.45 0.1M
2025-03-13 19.05 19.28 18.24 18.32 0.0M
2025-03-12 18.92 19.13 18.61 18.94 0.0M
2025-03-11 18.94 19.06 18.54 18.88 0.0M
2025-03-10 19.26 19.91 18.86 18.87 0.0M
2025-03-07 19.23 19.87 18.82 19.66 0.0M
2025-03-06 18.45 19.43 18.45 19.16 0.0M
2025-03-05 18.72 19.03 18.22 18.54 0.1M
2025-03-04 18.61 19.38 18.42 18.42 0.1M
2025-03-03 20.31 20.58 18.78 18.95 0.1M
2025-02-28 19.87 20.35 19.50 20.34 0.1M
2025-02-27 20.86 21.48 19.73 20.00 0.0M
2025-02-26 23.01 23.17 20.90 21.01 0.1M
2025-02-25 23.30 24.01 23.04 23.58 0.0M
2025-02-24 23.40 23.68 23.00 23.30 0.0M
2025-02-21 24.16 24.16 23.09 23.09 0.0M
2025-02-20 23.52 23.95 23.37 23.88 0.0M
2025-02-19 23.80 24.21 23.52 23.61 0.0M
2025-02-18 23.77 24.29 23.53 24.05 0.0M
2025-02-14 23.94 24.16 23.76 23.81 0.0M
2025-02-13 23.70 24.06 23.54 23.99 0.0M
2025-02-12 23.51 24.16 23.45 23.52 0.0M
2025-02-11 23.38 24.00 23.38 23.81 0.0M
2025-02-10 23.51 23.99 23.00 23.40 0.0M
2025-02-07 24.17 24.17 23.47 23.50 0.0M
2025-02-06 23.76 24.30 23.52 24.12 0.0M
2025-02-05 25.08 25.20 23.66 23.75 0.0M
2025-02-04 25.24 25.61 24.99 25.29 0.0M
2025-02-03 25.31 25.33 24.67 25.01 0.1M
2025-01-31 25.33 25.95 25.00 25.04 0.0M
2025-01-30 25.65 26.23 25.48 25.51 0.0M
2025-01-29 25.78 26.21 25.37 25.65 0.0M
2025-01-28 25.63 25.94 25.35 25.79 0.0M
2025-01-27 25.33 26.01 25.33 25.59 0.0M
2025-01-24 25.42 25.83 25.22 25.55 0.1M
2025-01-23 24.61 26.00 24.50 25.59 0.1M
2025-01-22 24.57 25.15 24.50 24.94 0.0M
2025-01-21 24.31 24.70 24.03 24.52 0.1M
2025-01-17 23.78 24.47 23.57 24.17 0.0M
2025-01-16 23.27 23.94 23.03 23.78 0.0M
2025-01-15 22.78 23.52 22.78 23.49 0.0M
2025-01-14 22.79 23.46 22.18 22.20 0.1M
2025-01-13 22.11 22.92 22.11 22.71 0.0M
2025-01-10 22.21 22.51 21.76 22.28 0.0M
2025-01-08 22.30 22.66 21.75 22.60 0.0M
2025-01-07 23.15 23.49 22.50 22.55 0.0M
2025-01-06 23.00 23.43 22.89 22.90 0.0M
2025-01-03 22.68 22.99 22.15 22.99 0.0M
2025-01-02 22.88 23.27 22.17 22.49 0.0M