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

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 9.849 9.849 9.849 0 +0.00(+0.00%)
Dec 29, 2016 9.764 9.935 9.764 9.849 35,380 +0.09(+0.87%)
Dec 28, 2016 9.764 9.807 9.722 9.764 40,786 +0.00(+0.01%)
Dec 27, 2016 9.508 9.764 9.508 9.763 7,918 +0.13(+1.32%)
Dec 23, 2016 9.636 9.636 9.636 0 +0.21(+2.26%)
Dec 22, 2016 9.508 9.508 9.423 9.423 11,232 -0.13(-1.34%)
Dec 21, 2016 9.329 9.551 9.329 9.551 16,966 +0.09(+0.90%)
Dec 20, 2016 9.338 9.508 9.320 9.466 15,214 +0.04(+0.45%)
Dec 19, 2016 9.210 9.457 9.210 9.423 13,035 -0.13(-1.34%)
Dec 16, 2016 9.321 9.594 9.321 9.551 12,869 +0.04(+0.45%)
Dec 15, 2016 9.508 9.551 9.423 9.508 10,088 -0.06(-0.67%)
Dec 14, 2016 9.551 9.764 9.551 9.572 16,223 -0.19(-1.97%)
Dec 13, 2016 9.508 9.807 9.415 9.764 23,823 +0.21(+2.23%)
Dec 12, 2016 9.594 9.636 9.466 9.551 27,702 -0.04(-0.44%)
Dec 09, 2016 9.466 9.636 9.466 9.594 12,522 +0.02(+0.22%)
Dec 08, 2016 9.551 9.608 9.380 9.572 23,763 -0.06(-0.66%)
Dec 07, 2016 9.594 9.636 9.551 9.636 46,669 +0.09(+0.89%)
Dec 06, 2016 9.508 9.594 9.423 9.551 21,287 +0.04(+0.45%)
Dec 05, 2016 9.295 9.508 9.295 9.508 38,581 +0.23(+2.46%)
Dec 02, 2016 9.380 9.466 9.125 9.280 20,750 -0.14(-1.51%)
Dec 01, 2016 9.082 9.508 9.082 9.423 18,639 +0.34(+3.76%)
Nov 30, 2016 9.125 9.380 9.039 9.082 22,210 -0.09(-0.93%)
Nov 29, 2016 9.125 9.210 9.082 9.167 18,824 +0.04(+0.47%)
Nov 28, 2016 9.551 9.578 9.039 9.125 41,421 -0.43(-4.46%)
Nov 25, 2016 9.466 9.636 9.466 9.551 7,072 +0.00(+0.00%)
Nov 23, 2016 9.551 9.551 9.551 0 -0.03(-0.36%)
Nov 22, 2016 9.670 9.754 9.458 9.585 24,621 -0.08(-0.87%)
Nov 21, 2016 9.501 9.670 9.332 9.670 18,079 +0.21(+2.23%)
Nov 18, 2016 9.374 9.627 9.332 9.458 64,955 +0.13(+1.36%)
Nov 17, 2016 9.247 9.247 9.247 9.332 36,092 +0.13(+1.38%)
Nov 16, 2016 9.374 9.501 9.205 9.205 65,412 -0.13(-1.36%)
Nov 15, 2016 9.247 9.374 9.205 9.332 50,652 +0.13(+1.38%)
Nov 14, 2016 9.205 9.289 9.036 9.205 31,984 +0.08(+0.93%)
Nov 11, 2016 8.839 9.247 8.839 9.121 35,791 -0.17(-1.82%)
Nov 10, 2016 9.078 9.501 9.056 9.289 51,103 +0.25(+2.80%)
Nov 09, 2016 8.973 9.036 8.783 9.036 13,857 +0.00(+0.00%)
Nov 08, 2016 8.783 9.078 8.783 9.036 16,440 +0.25(+2.88%)
Nov 07, 2016 8.783 8.825 8.698 8.783 28,030 -0.08(-0.95%)
Nov 04, 2016 8.952 9.036 8.867 8.867 16,780 +0.00(+0.00%)
Nov 03, 2016 8.994 8.994 8.867 8.867 20,594 -0.04(-0.47%)
Nov 02, 2016 8.909 9.036 8.825 8.909 20,856 -0.13(-1.40%)
Nov 01, 2016 9.036 9.036 8.867 9.036 7,577 +0.00(+0.00%)
Oct 31, 2016 9.121 9.121 8.994 9.036 9,654 -0.04(-0.47%)
Oct 28, 2016 9.078 9.163 8.994 9.078 30,390 +0.08(+0.94%)
Oct 27, 2016 9.036 9.163 8.931 8.994 35,331 +0.04(+0.47%)
Oct 26, 2016 9.543 9.543 8.783 8.952 54,759 +0.13(+1.44%)
Oct 25, 2016 8.572 8.867 8.403 8.825 58,495 +0.13(+1.46%)
Oct 24, 2016 8.909 9.043 8.698 8.698 31,061 -0.25(-2.83%)
Oct 21, 2016 9.036 9.288 8.656 8.952 88,086 -0.25(-2.75%)
Oct 20, 2016 8.487 9.712 8.403 9.205 210,368 +0.80(+9.55%)
Oct 19, 2016 8.621 8.621 8.403 8.403 42,592 -0.17(-1.97%)
Oct 18, 2016 8.614 8.656 8.529 8.572 22,632 -0.06(-0.73%)
Oct 17, 2016 8.614 8.698 8.614 8.635 34,724 -0.02(-0.24%)
Oct 14, 2016 8.656 8.741 8.614 8.656 13,077 +0.04(+0.49%)
Oct 13, 2016 8.698 8.732 8.614 8.614 18,176 -0.13(-1.45%)
Oct 12, 2016 8.656 8.741 8.656 8.741 7,281 +0.00(+0.00%)
Oct 11, 2016 8.741 8.741 8.614 8.741 19,151 +0.04(+0.49%)
Oct 10, 2016 8.698 8.741 8.592 8.698 11,497 +0.02(+0.19%)
Oct 07, 2016 8.724 8.724 8.605 8.681 14,736 +0.01(+0.10%)
Oct 06, 2016 8.724 8.766 8.665 8.673 3,495 -0.08(-0.87%)
Oct 05, 2016 8.859 8.876 8.681 8.749 10,418 -0.11(-1.24%)
Oct 04, 2016 8.952 9.036 8.859 8.859 18,992 -0.09(-1.04%)
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.