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

Rocky Brands Inc (NQ: RCKY )

38.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2017 9.734 9.931 9.391 9.905 68,160 +0.34(+3.59%)
Mar 30, 2017 9.648 9.777 9.520 9.562 6,632 +0.00(+0.00%)
Mar 29, 2017 9.728 9.777 9.562 9.562 8,731 -0.09(-0.89%)
Mar 28, 2017 9.648 9.734 9.605 9.648 8,253 +0.04(+0.45%)
Mar 27, 2017 9.605 9.605 9.520 9.605 9,346 +0.09(+0.90%)
Mar 24, 2017 9.534 9.820 9.504 9.520 11,934 -0.04(-0.45%)
Mar 23, 2017 9.434 9.605 9.348 9.562 6,725 +0.13(+1.36%)
Mar 22, 2017 9.391 9.477 8.919 9.434 11,512 -0.09(-0.90%)
Mar 21, 2017 9.734 9.905 9.262 9.520 81,064 -0.17(-1.77%)
Mar 20, 2017 9.305 9.691 9.262 9.691 49,215 +0.34(+3.67%)
Mar 17, 2017 9.434 9.562 9.284 9.348 65,458 -0.09(-0.91%)
Mar 16, 2017 9.562 9.777 9.262 9.434 11,950 -0.04(-0.45%)
Mar 15, 2017 9.648 9.820 9.477 9.477 19,666 -0.09(-0.90%)
Mar 14, 2017 9.648 9.691 9.391 9.562 11,436 -0.09(-0.89%)
Mar 13, 2017 9.348 9.691 9.348 9.648 22,571 +0.39(+4.17%)
Mar 10, 2017 9.262 9.348 9.048 9.262 62,002 +0.26(+2.86%)
Mar 09, 2017 8.962 9.005 8.791 9.005 62,083 +0.13(+1.45%)
Mar 08, 2017 9.005 9.026 8.876 8.876 7,295 -0.13(-1.43%)
Mar 07, 2017 8.876 9.262 8.833 9.005 31,341 +0.21(+2.44%)
Mar 06, 2017 9.048 9.091 8.791 8.791 28,186 -0.21(-2.38%)
Mar 03, 2017 9.091 9.734 9.005 9.005 11,990 -0.09(-0.94%)
Mar 02, 2017 9.262 9.263 9.091 9.091 34,473 -0.17(-1.85%)
Mar 01, 2017 9.322 9.337 9.134 9.262 27,163 +0.00(+0.00%)
Feb 28, 2017 9.648 9.691 9.176 9.262 35,786 -0.47(-4.85%)
Feb 27, 2017 9.691 9.777 9.691 9.734 13,367 +0.04(+0.44%)
Feb 24, 2017 9.777 9.791 9.691 9.691 12,411 -0.03(-0.35%)
Feb 23, 2017 9.642 9.768 9.642 9.725 10,329 +0.00(+0.00%)
Feb 22, 2017 9.640 9.747 9.640 9.725 22,182 +0.08(+0.88%)
Feb 21, 2017 9.386 9.725 9.386 9.640 35,526 +0.25(+2.71%)
Feb 17, 2017 9.386 9.386 9.386 0 +0.00(+0.00%)
Feb 16, 2017 9.732 9.812 9.386 9.386 7,828 -0.08(-0.90%)
Feb 15, 2017 9.428 9.853 9.428 9.471 39,203 -0.04(-0.45%)
Feb 14, 2017 9.513 9.598 9.471 9.513 18,699 +0.08(+0.90%)
Feb 13, 2017 10.07 10.07 9.386 9.428 41,770 -0.51(-5.13%)
Feb 10, 2017 9.878 10.07 9.810 9.938 51,408 +0.13(+1.30%)
Feb 09, 2017 9.471 10.15 9.471 9.810 110,210 +0.30(+3.12%)
Feb 08, 2017 9.640 9.640 9.386 9.513 18,919 +0.00(+0.00%)
Feb 07, 2017 10.02 10.02 9.513 9.513 28,233 -0.30(-3.03%)
Feb 06, 2017 10.19 10.19 9.717 9.810 49,390 -0.30(-2.94%)
Feb 03, 2017 10.23 10.32 10.11 10.11 29,548 -0.17(-1.65%)
Feb 02, 2017 10.53 10.54 10.15 10.28 32,808 -0.34(-3.20%)
Feb 01, 2017 10.70 10.87 10.61 10.62 35,685 -0.13(-1.19%)
Jan 31, 2017 10.62 10.74 10.57 10.74 11,795 +0.13(+1.20%)
Jan 30, 2017 10.66 10.70 10.57 10.62 19,539 +0.09(+0.81%)
Jan 27, 2017 10.87 10.87 10.53 10.53 9,058 -0.25(-2.36%)
Jan 26, 2017 10.60 10.79 10.60 10.79 15,938 +0.17(+1.60%)
Jan 25, 2017 10.49 10.62 10.49 10.62 16,629 +0.15(+1.42%)
Jan 24, 2017 10.52 10.53 10.40 10.47 8,181 -0.02(-0.20%)
Jan 23, 2017 10.53 10.53 10.44 10.49 14,321 +0.09(+0.82%)
Jan 20, 2017 10.53 10.70 10.40 10.40 9,934 -0.04(-0.41%)
Jan 19, 2017 10.45 10.45 10.36 10.45 19,921 +0.08(+0.82%)
Jan 18, 2017 10.62 10.62 10.36 10.36 16,375 -0.13(-1.21%)
Jan 17, 2017 10.15 10.57 10.15 10.49 19,082 +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 9.810 9.938 32,088 +0.12(+1.25%)
Jan 11, 2017 9.892 9.895 9.768 9.815 9,988 -0.12(-1.24%)
Jan 10, 2017 9.986 10.02 9.853 9.938 31,357 +0.00(+0.00%)
Jan 09, 2017 9.895 9.997 9.895 9.938 24,823 +0.00(+0.00%)
Jan 06, 2017 9.938 9.959 9.726 9.938 24,587 -0.04(-0.43%)
Jan 05, 2017 10.02 10.11 9.980 9.980 20,944 +0.00(+0.00%)
Jan 04, 2017 9.895 10.11 9.895 9.980 53,069 +0.08(+0.86%)
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.