Stockscreener 앱 받기
21.87
0.41%
0.09
Rocky Brands Inc 주식 (RCKY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $22.37 | $21.66 | $0.71 | 34,425.0 | +0.41% |
| 2024-11-26 | $22.53 | $21.61 | $0.925 | 35,503.0 | -4.01% |
| 2024-11-25 | $22.94 | $22.00 | $0.94 | 37,298.0 | +3.99% |
| 2024-11-22 | $22.03 | $21.13 | $0.90 | 23,057.0 | +4.35% |
| 2024-11-21 | $21.06 | $20.45 | $0.6079 | 51,426.0 | -0.24% |
| 2024-11-20 | $21.16 | $20.52 | $0.64 | 37,782.0 | +0.24% |
| 2024-11-19 | $21.10 | $20.12 | $0.9837 | 35,986.0 | +1.36% |
| 2024-11-18 | $21.41 | $20.61 | $0.795 | 38,238.0 | -1.57% |
| 2024-11-15 | $21.68 | $20.64 | $1.04 | 46,751.0 | -1.18% |
| 2024-11-14 | $21.98 | $20.76 | $1.22 | 46,102.0 | -1.30% |
| 2024-11-13 | $22.06 | $21.27 | $0.7908 | 67,789.0 | -1.06% |
| 2024-11-12 | $22.83 | $21.52 | $1.31 | 51,175.0 | -1.85% |
| 2024-11-11 | $22.16 | $21.16 | $1.00 | 56,753.0 | +2.45% |
| 2024-11-08 | $21.88 | $21.16 | $0.715 | 48,765.0 | -1.28% |
| 2024-11-07 | $22.51 | $20.79 | $1.72 | 113,131.0 | +5.75% |
| 2024-11-06 | $21.29 | $20.47 | $0.8241 | 89,043.0 | +1.82% |
| 2024-11-05 | $21.45 | $20.21 | $1.24 | 70,981.0 | -2.17% |
| 2024-11-04 | $20.84 | $19.65 | $1.19 | 143,373.0 | +1.47% |
| 2024-11-01 | $21.35 | $19.80 | $1.55 | 163,530.0 | +0.64% |
| 2024-10-31 | $22.89 | $20.25 | $2.64 | 149,848.0 | -26.60% |
| 2024-10-30 | $28.26 | $27.47 | $0.79 | 32,498.0 | -0.04% |
| 2024-10-29 | $27.91 | $27.30 | $0.615 | 22,725.0 | +0.36% |
Rocky Brands Inc 주식 (RCKY) 연도별 가격 이력
이 심층 분석에서는 Rocky Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCKY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rocky Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rocky Brands Inc 주식 (RCKY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.94 | $19.65 | $3.29 | 1,225,533.0 | +7.52% |
| 2024-10 | $32.00 | $20.25 | $11.75 | 665,701.0 | -36.16% |
| 2024-09 | $33.04 | $29.01 | $4.03 | 762,561.0 | -1.18% |
| 2024-08 | $34.32 | $25.87 | $8.45 | 1,004,357.0 | -5.95% |
| 2024-07 | $37.80 | $32.25 | $5.55 | 925,381.0 | -7.25% |
| 2024-06 | $39.65 | $34.59 | $5.05 | 1,048,892.0 | -5.21% |
| 2024-05 | $40.14 | $30.61 | $9.53 | 1,454,669.0 | +51.30% |
| 2024-04 | $27.78 | $24.41 | $3.37 | 430,899.0 | -5.01% |
| 2024-03 | $27.99 | $23.81 | $4.18 | 569,886.0 | +8.74% |
| 2024-02 | $31.30 | $24.71 | $6.59 | 613,813.0 | -10.83% |
| 2024-01 | $30.48 | $25.73 | $4.75 | 671,478.0 | -7.29% |
Rocky Brands Inc 주식 (RCKY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.38 | $27.67 | $4.71 | 1,351,575.0 | +4.54% |
| 2023-11 | $28.96 | $11.78 | $17.19 | 1,608,639.0 | +135.10% |
| 2023-10 | $15.38 | $12.12 | $3.26 | 731,520.0 | -16.46% |
| 2023-09 | $17.83 | $13.85 | $3.98 | 1,189,389.0 | -17.28% |
| 2023-08 | $22.09 | $17.70 | $4.39 | 716,978.0 | -11.68% |
| 2023-07 | $22.91 | $19.90 | $3.01 | 487,028.0 | -4.19% |
| 2023-06 | $21.69 | $18.54 | $3.15 | 843,081.0 | +9.89% |
| 2023-05 | $29.48 | $18.17 | $11.31 | 1,064,691.0 | -34.60% |
| 2023-04 | $29.29 | $22.47 | $6.82 | 637,501.0 | +26.66% |
| 2023-03 | $27.40 | $21.67 | $5.73 | 513,584.0 | -13.34% |
| 2023-02 | $33.09 | $26.38 | $6.71 | 638,583.0 | -15.44% |
| 2023-01 | $31.90 | $24.04 | $7.86 | 786,392.0 | +33.28% |
Rocky Brands Inc 주식 (RCKY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.62 | $21.80 | $7.82 | 727,267.0 | -16.48% |
| 2022-11 | $28.54 | $19.00 | $9.54 | 783,712.0 | +43.66% |
| 2022-10 | $22.50 | $18.00 | $4.50 | 980,802.0 | -1.87% |
| 2022-09 | $28.34 | $20.06 | $8.28 | 473,684.0 | -23.23% |
| 2022-08 | $34.07 | $24.20 | $9.87 | 597,717.0 | -20.53% |
| 2022-07 | $37.65 | $30.89 | $6.76 | 322,642.0 | -3.80% |
| 2022-06 | $38.45 | $31.26 | $7.19 | 504,671.0 | -8.73% |
| 2022-05 | $41.27 | $33.04 | $8.23 | 704,837.0 | -2.75% |
| 2022-04 | $43.32 | $37.81 | $5.51 | 475,248.0 | -7.41% |
| 2022-03 | $48.91 | $37.25 | $11.66 | 970,738.0 | +7.91% |
| 2022-02 | $44.27 | $36.56 | $7.71 | 560,241.0 | -9.91% |
| 2022-01 | $46.09 | $39.23 | $6.86 | 1,254,607.0 | +7.49% |
4.56%
1.52%
자본화:
|
볼륨(24시간):