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

Rocky Brands Inc (NQ: RCKY )

38.29 -0.70 (-1.80%)
Streaming Delayed Price Updated: 10:25 AM 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 28, 2017 9.649 9.692 9.177 9.263 35,783 -0.47(-4.85%)
Feb 27, 2017 9.692 9.777 9.692 9.735 13,366 +0.04(+0.44%)
Feb 24, 2017 9.777 9.792 9.692 9.692 12,410 -0.03(-0.35%)
Feb 23, 2017 9.643 9.769 9.643 9.726 10,329 +0.00(+0.00%)
Feb 22, 2017 9.641 9.747 9.641 9.726 22,180 +0.08(+0.88%)
Feb 21, 2017 9.386 9.726 9.386 9.641 35,523 +0.25(+2.71%)
Feb 17, 2017 9.386 9.386 9.386 0 +0.00(+0.00%)
Feb 16, 2017 9.733 9.813 9.386 9.386 7,827 -0.08(-0.90%)
Feb 15, 2017 9.429 9.853 9.429 9.471 39,200 -0.04(-0.45%)
Feb 14, 2017 9.514 9.599 9.471 9.514 18,698 +0.08(+0.90%)
Feb 13, 2017 10.07 10.07 9.386 9.429 41,767 -0.51(-5.13%)
Feb 10, 2017 9.879 10.07 9.811 9.938 51,404 +0.13(+1.30%)
Feb 09, 2017 9.471 10.15 9.471 9.811 110,202 +0.30(+3.12%)
Feb 08, 2017 9.641 9.641 9.386 9.514 18,918 +0.00(+0.00%)
Feb 07, 2017 10.02 10.02 9.514 9.514 28,231 -0.30(-3.03%)
Feb 06, 2017 10.19 10.19 9.718 9.811 49,386 -0.30(-2.94%)
Feb 03, 2017 10.24 10.32 10.11 10.11 29,546 -0.17(-1.65%)
Feb 02, 2017 10.53 10.54 10.15 10.28 32,806 -0.34(-3.20%)
Feb 01, 2017 10.70 10.87 10.61 10.62 35,682 -0.13(-1.19%)
Jan 31, 2017 10.62 10.75 10.58 10.75 11,794 +0.13(+1.20%)
Jan 30, 2017 10.66 10.70 10.58 10.62 19,537 +0.08(+0.81%)
Jan 27, 2017 10.87 10.87 10.53 10.53 9,057 -0.25(-2.36%)
Jan 26, 2017 10.60 10.79 10.60 10.79 15,937 +0.17(+1.60%)
Jan 25, 2017 10.49 10.62 10.49 10.62 16,628 +0.15(+1.42%)
Jan 24, 2017 10.52 10.53 10.41 10.47 8,180 -0.02(-0.20%)
Jan 23, 2017 10.53 10.53 10.44 10.49 14,320 +0.08(+0.82%)
Jan 20, 2017 10.53 10.70 10.41 10.41 9,933 -0.04(-0.41%)
Jan 19, 2017 10.45 10.45 10.36 10.45 19,920 +0.09(+0.82%)
Jan 18, 2017 10.62 10.62 10.36 10.36 16,374 -0.13(-1.21%)
Jan 17, 2017 10.15 10.58 10.15 10.49 19,080 +0.38(+3.78%)
Jan 13, 2017 10.11 10.11 10.11 0 +0.17(+1.71%)
Jan 12, 2017 9.853 10.07 9.811 9.938 32,086 +0.12(+1.25%)
Jan 11, 2017 9.893 9.896 9.769 9.815 9,987 -0.12(-1.24%)
Jan 10, 2017 9.987 10.02 9.853 9.938 31,354 +0.00(+0.00%)
Jan 09, 2017 9.896 9.998 9.896 9.938 24,821 +0.00(+0.00%)
Jan 06, 2017 9.938 9.960 9.727 9.938 24,585 -0.04(-0.43%)
Jan 05, 2017 10.02 10.11 9.981 9.981 20,943 +0.00(+0.00%)
Jan 04, 2017 9.896 10.11 9.896 9.981 53,065 +0.08(+0.86%)
Jan 03, 2017 9.811 9.896 9.732 9.896 21,325 +0.08(+0.87%)
Dec 30, 2016 9.811 9.811 9.811 0 +0.00(+0.00%)
Dec 29, 2016 9.726 9.896 9.726 9.811 35,518 +0.08(+0.87%)
Dec 28, 2016 9.726 9.769 9.684 9.726 40,946 +0.00(+0.01%)
Dec 27, 2016 9.471 9.726 9.471 9.725 7,949 +0.13(+1.32%)
Dec 23, 2016 9.599 9.599 9.599 0 +0.21(+2.26%)
Dec 22, 2016 9.471 9.471 9.386 9.386 11,276 -0.13(-1.34%)
Dec 21, 2016 9.293 9.514 9.293 9.514 17,032 +0.08(+0.90%)
Dec 20, 2016 9.301 9.471 9.283 9.429 15,273 +0.04(+0.45%)
Dec 19, 2016 9.174 9.420 9.174 9.386 13,086 -0.13(-1.34%)
Dec 16, 2016 9.284 9.556 9.284 9.514 12,920 +0.04(+0.45%)
Dec 15, 2016 9.471 9.514 9.386 9.471 10,127 -0.06(-0.67%)
Dec 14, 2016 9.514 9.726 9.514 9.535 16,287 -0.19(-1.97%)
Dec 13, 2016 9.471 9.769 9.378 9.726 23,917 +0.21(+2.23%)
Dec 12, 2016 9.556 9.599 9.429 9.514 27,811 -0.04(-0.44%)
Dec 09, 2016 9.429 9.599 9.429 9.556 12,571 +0.02(+0.22%)
Dec 08, 2016 9.514 9.570 9.344 9.535 23,857 -0.06(-0.66%)
Dec 07, 2016 9.556 9.599 9.514 9.599 46,852 +0.08(+0.89%)
Dec 06, 2016 9.471 9.556 9.386 9.514 21,370 +0.04(+0.45%)
Dec 05, 2016 9.259 9.471 9.259 9.471 38,732 +0.23(+2.46%)
Dec 02, 2016 9.344 9.429 9.089 9.244 20,831 -0.14(-1.51%)
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.