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 (%)
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%)
Oct 03, 2016 8.859 8.952 8.749 8.952 67,039 +0.03(+0.28%)
Sep 30, 2016 8.690 8.943 8.690 8.926 44,019 +0.20(+2.32%)
Sep 29, 2016 8.639 8.741 8.639 8.724 20,291 +0.08(+0.88%)
Sep 28, 2016 8.648 8.690 8.631 8.648 11,756 -0.02(-0.19%)
Sep 27, 2016 8.614 8.673 8.614 8.665 6,941 +0.01(+0.10%)
Sep 26, 2016 8.622 8.698 8.605 8.656 25,006 -0.05(-0.58%)
Sep 23, 2016 8.656 8.741 8.656 8.707 5,959 +0.02(+0.19%)
Sep 22, 2016 8.735 8.800 8.683 8.690 18,003 +0.03(+0.29%)
Sep 21, 2016 8.656 8.770 8.622 8.665 24,020 +0.00(+0.00%)
Sep 20, 2016 8.698 8.724 8.648 8.665 16,862 -0.03(-0.29%)
Sep 19, 2016 8.681 8.960 8.651 8.690 23,949 -0.02(-0.19%)
Sep 16, 2016 8.783 8.800 8.589 8.707 21,464 -0.15(-1.71%)
Sep 15, 2016 9.053 9.053 8.766 8.859 13,117 +0.08(+0.86%)
Sep 14, 2016 8.791 8.933 8.698 8.783 45,102 -0.07(-0.76%)
Sep 13, 2016 8.969 8.969 8.783 8.850 28,496 -0.21(-2.33%)
Sep 12, 2016 8.985 9.078 8.867 9.061 27,914 +0.11(+1.23%)
Sep 09, 2016 8.783 9.205 8.749 8.952 87,826 +0.08(+0.86%)
Sep 08, 2016 9.031 9.104 8.876 8.876 13,398 -0.17(-1.87%)
Sep 07, 2016 9.036 9.188 9.036 9.045 19,740 +0.04(+0.47%)
Sep 06, 2016 8.850 9.095 8.783 9.002 23,030 +0.10(+1.14%)
Sep 02, 2016 9.104 8.901 8.901 8.901 15,748 -0.14(-1.59%)
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.