Stockscreener 앱 받기
29.28
0.27%
0.08
시간 외 거래:
28.71
-0.57
-1.95%
Rocky Brands Inc 주식 (RCKY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $30.43 | $28.60 | $1.83 | 68,324.0 | +0.27% |
| 2025-11-19 | $29.74 | $28.77 | $0.965 | 61,335.0 | -0.10% |
| 2025-11-18 | $30.03 | $28.74 | $1.29 | 85,251.0 | -1.48% |
| 2025-11-17 | $30.30 | $29.48 | $0.82 | 96,329.0 | -1.56% |
| 2025-11-14 | $30.39 | $29.62 | $0.765 | 51,980.0 | -0.59% |
| 2025-11-13 | $30.55 | $29.68 | $0.87 | 63,115.0 | +0.83% |
| 2025-11-12 | $31.42 | $29.58 | $1.84 | 76,821.0 | -1.76% |
| 2025-11-11 | $31.34 | $29.52 | $1.82 | 84,384.0 | +3.38% |
| 2025-11-10 | $30.36 | $29.55 | $0.805 | 150,140.0 | -0.44% |
| 2025-11-07 | $30.14 | $28.51 | $1.63 | 140,605.0 | -0.30% |
| 2025-11-06 | $33.40 | $28.98 | $4.42 | 371,703.0 | +1.84% |
| 2025-11-05 | $30.03 | $28.38 | $1.65 | 92,177.0 | +2.66% |
| 2025-11-04 | $28.97 | $27.96 | $1.01 | 132,625.0 | +0.07% |
| 2025-11-03 | $29.72 | $28.00 | $1.72 | 91,120.0 | +1.14% |
| 2025-10-31 | $29.05 | $27.87 | $1.18 | 86,166.0 | -0.02% |
| 2025-10-30 | $29.52 | $28.00 | $1.52 | 108,638.0 | -3.24% |
| 2025-10-29 | $31.27 | $27.22 | $4.04 | 253,283.0 | -2.64% |
| 2025-10-28 | $29.96 | $28.52 | $1.45 | 104,556.0 | +1.91% |
| 2025-10-27 | $30.73 | $29.26 | $1.47 | 42,420.0 | -1.84% |
| 2025-10-24 | $30.29 | $29.21 | $1.08 | 51,771.0 | +1.66% |
| 2025-10-23 | $29.67 | $28.53 | $1.14 | 60,396.0 | +3.15% |
| 2025-10-22 | $29.00 | $28.30 | $0.695 | 44,177.0 | -0.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $33.40 | $27.96 | $5.44 | 1,634,233.0 | +3.87% |
| 2025-10 | $31.38 | $26.29 | $5.09 | 1,456,719.0 | -5.37% |
| 2025-09 | $30.83 | $28.57 | $2.26 | 905,129.0 | -2.10% |
| 2025-08 | $31.30 | $24.68 | $6.62 | 1,438,456.0 | +16.32% |
| 2025-07 | $30.90 | $22.22 | $8.68 | 1,397,354.0 | +17.89% |
| 2025-06 | $23.80 | $20.52 | $3.29 | 1,066,568.0 | -2.46% |
| 2025-05 | $23.38 | $17.14 | $6.24 | 1,847,433.0 | +6.36% |
| 2025-04 | $21.39 | $11.93 | $9.46 | 2,096,778.0 | +23.14% |
| 2025-03 | $20.58 | $17.03 | $3.55 | 903,890.0 | -14.60% |
| 2025-02 | $25.61 | $19.50 | $6.11 | 689,211.0 | -18.77% |
| 2025-01 | $26.23 | $21.75 | $4.48 | 776,190.0 | +9.82% |
Rocky Brands Inc 주식 (RCKY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.67 | $21.33 | $3.34 | 821,502.0 | +3.00% |
| 2024-11 | $22.94 | $19.65 | $3.29 | 1,222,993.0 | +6.69% |
| 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% |
0.61%
3.48%
자본화:
|
볼륨(24시간):