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

Rocky Brands Inc (NQ: RCKY )

37.94 -0.22 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2015 9.573 9.573 9.287 9.303 35,157 -0.24(-2.49%)
Nov 27, 2015 9.533 9.582 9.410 9.541 30,724 +0.07(+0.69%)
Nov 25, 2015 9.418 9.475 9.475 9.475 59,955 -0.02(-0.17%)
Nov 24, 2015 9.451 9.696 9.352 9.492 35,279 +0.07(+0.78%)
Nov 23, 2015 9.183 9.815 9.118 9.418 53,568 +0.28(+3.02%)
Nov 20, 2015 9.183 9.369 9.102 9.142 54,260 +0.04(+0.45%)
Nov 19, 2015 9.166 9.191 9.061 9.102 31,230 -0.07(-0.80%)
Nov 18, 2015 9.037 9.248 8.874 9.175 26,169 +0.19(+2.08%)
Nov 17, 2015 9.191 9.191 8.793 8.988 37,795 -0.11(-1.16%)
Nov 16, 2015 9.215 9.304 8.972 9.093 33,931 -0.06(-0.71%)
Nov 13, 2015 8.858 9.361 8.635 9.158 66,174 +0.27(+3.01%)
Nov 12, 2015 9.175 9.175 8.874 8.891 40,760 -0.28(-3.09%)
Nov 11, 2015 9.426 9.426 9.085 9.175 34,206 -0.21(-2.25%)
Nov 10, 2015 9.548 9.648 9.329 9.385 53,228 -0.09(-0.94%)
Nov 09, 2015 9.759 9.783 9.350 9.475 53,789 -0.28(-2.83%)
Nov 06, 2015 9.896 10.16 9.588 9.750 43,294 -0.08(-0.82%)
Nov 05, 2015 10.16 10.17 9.759 9.832 28,137 -0.26(-2.57%)
Nov 04, 2015 10.29 10.44 10.06 10.09 21,187 -0.20(-1.97%)
Nov 03, 2015 10.55 10.59 10.26 10.29 38,002 -0.24(-2.31%)
Nov 02, 2015 10.34 10.79 10.17 10.54 41,529 +0.19(+1.88%)
Oct 30, 2015 10.20 10.45 9.986 10.34 55,249 +0.19(+1.84%)
Oct 29, 2015 9.686 10.29 9.491 10.16 82,688 +0.47(+4.86%)
Oct 28, 2015 9.434 9.953 9.434 9.686 52,370 +0.32(+3.38%)
Oct 27, 2015 9.394 9.526 9.150 9.369 99,893 -0.03(-0.35%)
Oct 26, 2015 10.05 10.07 9.377 9.402 105,852 -0.58(-5.77%)
Oct 23, 2015 10.15 10.24 9.978 9.978 142,120 -0.32(-3.15%)
Oct 22, 2015 10.87 11.11 9.888 10.30 242,061 -1.43(-12.17%)
Oct 21, 2015 12.29 12.29 11.71 11.73 50,710 -0.51(-4.18%)
Oct 20, 2015 12.55 12.98 12.13 12.24 34,539 -0.21(-1.69%)
Oct 19, 2015 11.78 12.53 11.78 12.45 43,530 +0.53(+4.42%)
Oct 16, 2015 11.93 11.93 11.81 11.92 10,027 +0.08(+0.68%)
Oct 15, 2015 11.68 11.93 11.45 11.84 36,846 +0.11(+0.90%)
Oct 14, 2015 12.11 12.23 11.64 11.74 25,291 -0.40(-3.27%)
Oct 13, 2015 12.24 12.40 12.09 12.14 21,209 -0.19(-1.58%)
Oct 12, 2015 12.14 12.39 11.85 12.33 38,248 +0.24(+1.94%)
Oct 09, 2015 12.58 12.71 12.03 12.09 22,203 -0.29(-2.36%)
Oct 08, 2015 11.92 12.39 11.85 12.39 22,707 +0.49(+4.09%)
Oct 07, 2015 11.88 11.96 11.73 11.90 47,416 +0.06(+0.48%)
Oct 06, 2015 11.98 11.98 11.76 11.84 27,866 +0.05(+0.41%)
Oct 05, 2015 11.54 12.06 11.31 11.79 41,995 +0.15(+1.32%)
Oct 02, 2015 11.39 11.88 11.28 11.64 21,598 +0.06(+0.49%)
Oct 01, 2015 11.57 11.65 11.19 11.58 32,983 +0.07(+0.63%)
Sep 30, 2015 11.53 11.76 11.17 11.51 36,569 +0.23(+2.01%)
Sep 29, 2015 11.00 11.35 10.82 11.28 62,687 +0.25(+2.28%)
Sep 28, 2015 11.36 11.48 11.00 11.03 58,509 -0.32(-2.86%)
Sep 25, 2015 11.80 11.85 11.36 11.36 50,572 -0.43(-3.65%)
Sep 24, 2015 11.80 11.88 11.57 11.79 65,955 -0.08(-0.68%)
Sep 23, 2015 11.93 12.05 11.47 11.87 65,920 -0.06(-0.54%)
Sep 22, 2015 12.93 13.01 11.80 11.93 207,596 -1.06(-8.18%)
Sep 21, 2015 14.33 14.40 12.98 13.00 180,654 -1.56(-10.70%)
Sep 18, 2015 15.10 15.71 14.55 14.55 73,663 -0.78(-5.08%)
Sep 17, 2015 15.32 15.89 15.08 15.33 40,032 -0.08(-0.53%)
Sep 16, 2015 15.73 16.06 15.25 15.41 72,936 -0.20(-1.30%)
Sep 15, 2015 14.90 15.65 14.63 15.62 38,870 +0.57(+3.77%)
Sep 14, 2015 14.76 15.19 14.40 15.05 49,886 +0.22(+1.48%)
Sep 11, 2015 14.31 14.84 14.24 14.83 36,569 +0.39(+2.70%)
Sep 10, 2015 14.81 15.20 14.31 14.44 55,146 -0.45(-3.00%)
Sep 09, 2015 15.58 15.70 14.86 14.89 35,641 -0.68(-4.38%)
Sep 08, 2015 15.58 15.58 15.26 15.57 25,747 +0.10(+0.63%)
Sep 04, 2015 15.17 15.47 15.47 15.47 26,627 +0.23(+1.49%)
Sep 03, 2015 15.06 15.28 14.95 15.24 26,214 +0.33(+2.23%)
Sep 02, 2015 14.68 15.10 14.46 14.91 40,924 +0.42(+2.91%)
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.