Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

37.99 -1.00 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.461 9.528 9.428 9.503 19,819 +0.02(+0.26%)
Jun 29, 2016 9.577 9.611 9.469 9.478 53,150 -0.05(-0.52%)
Jun 28, 2016 9.506 9.569 9.394 9.528 12,157 +0.07(+0.70%)
Jun 27, 2016 9.419 9.552 9.344 9.461 47,542 -0.07(-0.79%)
Jun 24, 2016 9.569 9.611 9.394 9.536 26,018 -0.12(-1.29%)
Jun 23, 2016 9.777 9.852 9.577 9.661 13,613 -0.02(-0.17%)
Jun 22, 2016 9.666 9.682 9.602 9.677 7,417 +0.02(+0.26%)
Jun 21, 2016 9.615 9.711 9.615 9.652 7,920 -0.04(-0.43%)
Jun 20, 2016 9.627 9.885 9.619 9.694 31,352 +0.12(+1.22%)
Jun 17, 2016 9.460 9.711 9.460 9.577 25,203 +0.14(+1.50%)
Jun 16, 2016 9.228 9.477 9.228 9.436 24,254 +0.00(+0.00%)
Jun 15, 2016 9.361 9.478 9.328 9.436 36,932 +0.15(+1.61%)
Jun 14, 2016 9.419 9.444 9.161 9.286 40,514 -0.10(-1.06%)
Jun 13, 2016 9.490 9.549 9.336 9.386 48,214 -0.18(-1.91%)
Jun 10, 2016 9.552 9.611 9.486 9.569 17,881 -0.01(-0.09%)
Jun 09, 2016 9.411 9.652 9.411 9.577 32,394 +0.06(+0.61%)
Jun 08, 2016 9.611 9.611 9.322 9.519 75,324 -0.06(-0.61%)
Jun 07, 2016 9.528 9.702 9.403 9.577 18,618 +0.04(+0.44%)
Jun 06, 2016 9.536 9.644 9.519 9.536 58,528 -0.03(-0.35%)
Jun 03, 2016 9.486 9.619 9.486 9.569 35,959 +0.07(+0.79%)
Jun 02, 2016 9.486 9.528 9.453 9.494 29,861 +0.02(+0.26%)
Jun 01, 2016 9.486 9.561 9.353 9.469 32,253 -0.02(-0.18%)
May 31, 2016 9.453 9.519 9.270 9.486 16,041 +0.02(+0.18%)
May 27, 2016 9.353 9.469 9.469 9.469 10,094 +0.12(+1.25%)
May 26, 2016 9.353 9.470 9.328 9.353 23,755 +0.05(+0.54%)
May 25, 2016 9.220 9.352 9.220 9.303 24,598 +0.08(+0.89%)
May 24, 2016 8.998 9.278 8.998 9.220 24,948 +0.23(+2.57%)
May 23, 2016 8.940 9.255 8.833 8.990 59,853 +0.00(+0.00%)
May 20, 2016 8.817 9.220 8.817 8.990 26,630 +0.10(+1.11%)
May 19, 2016 8.957 9.023 8.841 8.891 50,540 -0.07(-0.83%)
May 18, 2016 9.328 9.328 8.907 8.965 60,129 -0.37(-3.97%)
May 17, 2016 9.766 9.766 9.225 9.336 70,624 -0.21(-2.16%)
May 16, 2016 9.756 9.855 9.492 9.542 38,460 -0.27(-2.77%)
May 13, 2016 9.691 9.954 9.641 9.814 21,445 -0.03(-0.33%)
May 12, 2016 9.616 9.921 9.616 9.847 41,381 +0.20(+2.05%)
May 11, 2016 9.773 9.773 9.558 9.649 43,205 -0.15(-1.51%)
May 10, 2016 9.789 9.970 9.756 9.797 38,064 -0.05(-0.50%)
May 09, 2016 9.731 9.962 9.393 9.847 34,079 +0.08(+0.84%)
May 06, 2016 9.649 9.797 9.459 9.764 45,382 +0.13(+1.37%)
May 05, 2016 9.954 9.954 9.591 9.632 100,809 -0.23(-2.34%)
May 04, 2016 9.954 9.995 9.814 9.863 21,870 -0.15(-1.48%)
May 03, 2016 10.04 10.12 9.913 10.01 40,460 -0.01(-0.08%)
May 02, 2016 9.921 10.13 9.888 10.02 41,110 +0.09(+0.91%)
Apr 29, 2016 10.18 10.21 9.797 9.929 65,970 -0.32(-3.13%)
Apr 28, 2016 9.937 10.42 9.936 10.25 39,442 +0.30(+2.98%)
Apr 27, 2016 10.05 10.82 9.855 9.954 120,440 -0.12(-1.15%)
Apr 26, 2016 9.723 10.18 9.723 10.07 87,577 +0.28(+2.86%)
Apr 25, 2016 9.550 10.06 9.525 9.789 57,981 +0.22(+2.33%)
Apr 22, 2016 10.51 10.59 9.311 9.567 327,500 -1.57(-14.13%)
Apr 21, 2016 10.87 11.27 10.82 11.14 33,177 +0.32(+2.97%)
Apr 20, 2016 10.87 11.08 10.80 10.82 28,074 +0.07(+0.61%)
Apr 19, 2016 10.98 11.28 10.74 10.75 20,927 -0.11(-0.99%)
Apr 18, 2016 11.18 11.31 10.71 10.86 65,590 -0.32(-2.87%)
Apr 15, 2016 11.26 11.49 11.18 11.18 27,500 -0.03(-0.29%)
Apr 14, 2016 11.11 11.34 11.10 11.21 21,649 +0.15(+1.34%)
Apr 13, 2016 11.05 11.11 10.98 11.07 34,050 +0.07(+0.60%)
Apr 12, 2016 10.74 11.01 10.69 11.00 18,048 +0.23(+2.14%)
Apr 11, 2016 10.68 10.84 10.64 10.77 12,917 +0.17(+1.63%)
Apr 08, 2016 10.71 10.74 10.53 10.60 31,785 -0.08(-0.77%)
Apr 07, 2016 10.46 10.87 10.40 10.68 31,717 +0.17(+1.65%)
Apr 06, 2016 10.46 10.55 10.36 10.51 28,421 -0.02(-0.16%)
Apr 05, 2016 10.50 10.53 10.32 10.52 27,773 +0.01(+0.08%)
Apr 04, 2016 10.66 10.67 10.46 10.51 19,711 -0.07(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.