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

Rocky Brands Inc (NQ: RCKY )

38.21 -0.78 (-2.00%)
Streaming Delayed Price Updated: 11:14 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 (%)
Aug 31, 2016 9.135 9.135 8.782 8.892 29,082 -0.29(-3.12%)
Aug 30, 2016 8.976 9.253 8.959 9.178 52,351 +0.24(+2.73%)
Aug 29, 2016 8.816 8.959 8.807 8.934 18,333 +0.18(+2.02%)
Aug 26, 2016 8.639 8.837 8.639 8.757 33,951 +0.09(+1.07%)
Aug 25, 2016 8.644 8.706 8.621 8.664 33,822 +0.04(+0.49%)
Aug 24, 2016 8.563 8.747 8.563 8.622 41,076 +0.11(+1.28%)
Aug 23, 2016 8.488 8.613 8.488 8.513 66,768 +0.03(+0.39%)
Aug 22, 2016 8.580 8.721 8.463 8.480 30,763 -0.12(-1.45%)
Aug 19, 2016 8.671 8.780 8.605 8.605 26,281 -0.04(-0.48%)
Aug 18, 2016 8.538 8.912 8.538 8.646 25,385 +0.11(+1.27%)
Aug 17, 2016 8.613 8.642 8.471 8.538 49,757 -0.13(-1.54%)
Aug 16, 2016 8.654 8.696 8.571 8.671 20,893 -0.03(-0.38%)
Aug 15, 2016 8.788 8.804 8.679 8.704 31,153 -0.10(-1.13%)
Aug 12, 2016 8.887 8.922 8.763 8.804 30,036 -0.09(-1.03%)
Aug 11, 2016 8.804 8.987 8.804 8.896 21,011 +0.07(+0.85%)
Aug 10, 2016 8.862 8.904 8.654 8.821 17,235 +0.02(+0.19%)
Aug 09, 2016 8.605 8.813 8.605 8.804 23,741 +0.17(+1.93%)
Aug 08, 2016 8.671 8.885 8.546 8.638 52,995 -0.03(-0.38%)
Aug 05, 2016 8.813 8.828 8.646 8.671 43,821 -0.07(-0.76%)
Aug 04, 2016 8.821 8.946 8.738 8.738 13,830 -0.02(-0.19%)
Aug 03, 2016 8.738 8.886 8.738 8.754 14,082 +0.01(+0.10%)
Aug 02, 2016 9.029 9.120 8.738 8.746 41,620 -0.32(-3.58%)
Aug 01, 2016 9.179 9.229 9.037 9.071 23,037 -0.06(-0.64%)
Jul 29, 2016 9.154 9.512 9.071 9.129 64,545 -0.74(-7.50%)
Jul 28, 2016 10.03 10.07 9.711 9.869 46,499 -0.17(-1.74%)
Jul 27, 2016 10.46 10.46 9.986 10.04 28,984 -0.34(-3.29%)
Jul 26, 2016 10.49 10.54 10.39 10.39 9,614 -0.07(-0.72%)
Jul 25, 2016 10.39 10.55 10.39 10.46 14,777 +0.00(+0.00%)
Jul 22, 2016 10.45 10.52 10.41 10.46 15,534 -0.03(-0.24%)
Jul 21, 2016 10.40 10.51 10.40 10.49 9,510 +0.13(+1.28%)
Jul 20, 2016 10.34 10.39 10.27 10.35 12,973 +0.02(+0.17%)
Jul 19, 2016 10.25 10.38 10.25 10.34 9,236 +0.03(+0.24%)
Jul 18, 2016 10.17 10.34 10.17 10.31 18,788 +0.09(+0.90%)
Jul 15, 2016 10.24 10.34 10.22 10.22 20,607 +0.03(+0.33%)
Jul 14, 2016 9.903 10.34 9.861 10.19 54,887 +0.33(+3.38%)
Jul 13, 2016 9.512 9.894 9.512 9.853 42,893 +0.27(+2.87%)
Jul 12, 2016 9.437 9.603 9.424 9.578 51,472 +0.14(+1.50%)
Jul 11, 2016 9.378 9.478 9.320 9.437 13,022 +0.02(+0.27%)
Jul 08, 2016 9.370 9.487 9.262 9.412 48,169 +0.09(+0.98%)
Jul 07, 2016 9.445 9.478 9.362 9.320 23,973 -0.30(-3.11%)
Jul 05, 2016 9.495 9.636 9.445 9.620 19,725 +0.07(+0.70%)
Jul 01, 2016 9.503 9.553 9.553 9.553 27,999 +0.05(+0.53%)
Jun 30, 2016 9.462 9.528 9.428 9.503 19,818 +0.02(+0.26%)
Jun 29, 2016 9.578 9.611 9.470 9.478 53,146 -0.05(-0.52%)
Jun 28, 2016 9.506 9.570 9.395 9.528 12,156 +0.07(+0.70%)
Jun 27, 2016 9.420 9.553 9.345 9.462 47,539 -0.07(-0.79%)
Jun 24, 2016 9.570 9.611 9.395 9.537 26,016 -0.12(-1.29%)
Jun 23, 2016 9.778 9.853 9.578 9.661 13,612 -0.02(-0.17%)
Jun 22, 2016 9.667 9.683 9.603 9.678 7,416 +0.02(+0.26%)
Jun 21, 2016 9.616 9.711 9.616 9.653 7,920 -0.04(-0.43%)
Jun 20, 2016 9.628 9.886 9.620 9.695 31,349 +0.12(+1.22%)
Jun 17, 2016 9.461 9.711 9.461 9.578 25,201 +0.14(+1.50%)
Jun 16, 2016 9.229 9.478 9.229 9.437 24,252 +0.00(+0.00%)
Jun 15, 2016 9.362 9.478 9.328 9.437 36,929 +0.15(+1.61%)
Jun 14, 2016 9.420 9.445 9.162 9.287 40,511 -0.10(-1.06%)
Jun 13, 2016 9.491 9.550 9.337 9.387 48,210 -0.18(-1.91%)
Jun 10, 2016 9.553 9.611 9.487 9.570 17,880 -0.01(-0.09%)
Jun 09, 2016 9.412 9.653 9.412 9.578 32,391 +0.06(+0.61%)
Jun 08, 2016 9.611 9.611 9.323 9.520 75,318 -0.06(-0.61%)
Jun 07, 2016 9.528 9.703 9.403 9.578 18,616 +0.04(+0.44%)
Jun 06, 2016 9.537 9.645 9.520 9.537 58,523 -0.03(-0.35%)
Jun 03, 2016 9.487 9.620 9.487 9.570 35,957 +0.07(+0.79%)
Jun 02, 2016 9.487 9.528 9.453 9.495 29,859 +0.02(+0.26%)
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.