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 UNCHANGED
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 (%)
Feb 29, 2016 9.163 9.584 9.056 9.485 34,723 +0.38(+4.16%)
Feb 26, 2016 9.328 9.328 9.065 9.106 17,346 -0.07(-0.72%)
Feb 25, 2016 8.957 9.205 8.957 9.172 23,403 +0.26(+2.96%)
Feb 24, 2016 8.655 8.919 8.655 8.908 57,337 +0.15(+1.68%)
Feb 23, 2016 8.704 8.875 8.655 8.761 36,795 -0.05(-0.56%)
Feb 22, 2016 8.973 8.973 8.708 8.810 74,557 -0.16(-1.82%)
Feb 19, 2016 9.218 9.267 8.884 8.973 32,071 -0.27(-2.91%)
Feb 18, 2016 9.414 9.455 9.185 9.242 26,877 -0.30(-3.16%)
Feb 17, 2016 8.533 9.569 8.533 9.544 63,613 +1.03(+12.07%)
Feb 16, 2016 8.247 8.556 8.247 8.516 19,011 +0.30(+3.67%)
Feb 12, 2016 8.247 8.215 8.215 8.215 74,900 -0.46(-5.36%)
Feb 11, 2016 8.669 8.786 8.378 8.680 37,841 -0.07(-0.84%)
Feb 10, 2016 8.598 8.777 8.565 8.753 21,218 +0.14(+1.61%)
Feb 09, 2016 8.557 8.720 8.541 8.614 30,152 -0.01(-0.09%)
Feb 08, 2016 8.981 8.981 8.516 8.622 22,174 -0.42(-4.60%)
Feb 05, 2016 8.916 9.039 8.859 9.039 17,066 +0.11(+1.19%)
Feb 04, 2016 8.851 8.949 8.631 8.932 16,013 +0.14(+1.58%)
Feb 03, 2016 9.153 9.153 8.786 8.794 16,908 -0.33(-3.58%)
Feb 02, 2016 9.006 9.158 8.941 9.120 27,149 +0.07(+0.72%)
Feb 01, 2016 8.916 9.063 8.867 9.055 38,476 +0.17(+1.93%)
Jan 29, 2016 8.288 8.981 8.288 8.884 70,704 +0.61(+7.40%)
Jan 28, 2016 8.353 8.402 8.206 8.272 23,749 +0.02(+0.30%)
Jan 27, 2016 8.329 8.476 8.239 8.247 22,283 -0.15(-1.75%)
Jan 26, 2016 8.525 8.525 8.329 8.394 46,416 -0.09(-1.06%)
Jan 25, 2016 8.353 8.574 8.353 8.484 34,739 +0.03(+0.39%)
Jan 22, 2016 8.280 8.521 8.247 8.451 58,049 +0.00(+0.00%)
Jan 21, 2016 8.435 8.647 8.435 8.451 58,091 +0.02(+0.29%)
Jan 20, 2016 8.133 8.589 8.133 8.427 60,171 +0.18(+2.18%)
Jan 19, 2016 8.565 8.598 8.035 8.247 46,068 -0.23(-2.70%)
Jan 15, 2016 8.321 8.476 8.476 8.476 46,950 -0.07(-0.86%)
Jan 14, 2016 8.215 8.565 8.198 8.549 54,120 +0.33(+4.07%)
Jan 13, 2016 8.386 8.410 8.198 8.215 29,309 -0.13(-1.56%)
Jan 12, 2016 8.525 8.590 8.255 8.345 29,468 -0.05(-0.58%)
Jan 11, 2016 8.443 8.700 8.231 8.394 39,644 +0.06(+0.68%)
Jan 08, 2016 8.419 8.484 8.239 8.337 48,972 +0.08(+0.99%)
Jan 07, 2016 8.590 8.614 8.198 8.255 97,788 -0.42(-4.89%)
Jan 06, 2016 8.932 9.014 8.647 8.680 66,768 -0.30(-3.36%)
Jan 05, 2016 9.340 9.340 8.973 8.981 35,892 -0.28(-3.00%)
Jan 04, 2016 9.406 9.406 8.973 9.259 52,170 -0.17(-1.82%)
Dec 31, 2015 9.300 9.430 9.430 9.430 20,594 +0.16(+1.76%)
Dec 30, 2015 9.536 9.577 9.218 9.267 40,008 -0.25(-2.66%)
Dec 29, 2015 9.495 9.740 9.275 9.520 30,677 +0.11(+1.21%)
Dec 28, 2015 9.544 9.544 9.234 9.406 29,236 -0.12(-1.28%)
Dec 24, 2015 9.593 9.528 9.528 9.528 18,755 +0.04(+0.43%)
Dec 23, 2015 9.503 9.752 9.463 9.487 36,087 +0.00(+0.00%)
Dec 22, 2015 9.422 9.605 9.251 9.487 40,985 +0.18(+1.93%)
Dec 21, 2015 9.234 9.471 9.153 9.308 34,841 +0.10(+1.06%)
Dec 18, 2015 9.512 9.593 9.185 9.210 93,642 -0.40(-4.16%)
Dec 17, 2015 9.016 9.742 9.014 9.610 110,109 +0.60(+6.61%)
Dec 16, 2015 8.582 9.112 8.582 9.014 42,379 +0.43(+5.04%)
Dec 15, 2015 8.394 8.696 8.321 8.582 47,285 +0.31(+3.75%)
Dec 14, 2015 9.030 9.030 8.239 8.272 171,267 -0.70(-7.82%)
Dec 11, 2015 8.794 9.055 8.745 8.973 63,601 +0.11(+1.29%)
Dec 10, 2015 9.120 9.210 8.574 8.859 61,706 -0.24(-2.69%)
Dec 09, 2015 8.533 9.136 8.533 9.104 56,595 +0.61(+7.20%)
Dec 08, 2015 8.451 8.729 8.247 8.492 99,019 -0.15(-1.79%)
Dec 07, 2015 8.745 8.745 8.370 8.647 60,116 -0.07(-0.75%)
Dec 04, 2015 8.655 8.818 8.223 8.712 71,360 +0.13(+1.52%)
Dec 03, 2015 9.006 9.006 8.476 8.582 95,774 -0.38(-4.28%)
Dec 02, 2015 9.047 9.185 8.688 8.965 172,157 -0.15(-1.70%)
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.