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

Rocky Brands Inc (NQ: RCKY )

37.94 -0.22 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 9.687 9.730 9.213 9.299 35,644 -0.47(-4.85%)
Feb 27, 2017 9.730 9.816 9.730 9.773 13,314 +0.04(+0.44%)
Feb 24, 2017 9.816 9.831 9.730 9.730 12,361 -0.03(-0.35%)
Feb 23, 2017 9.681 9.807 9.681 9.764 10,288 +0.00(+0.00%)
Feb 22, 2017 9.679 9.785 9.679 9.764 22,094 +0.09(+0.88%)
Feb 21, 2017 9.423 9.764 9.423 9.679 35,384 +0.26(+2.71%)
Feb 17, 2017 9.423 9.423 9.423 0 +0.00(+0.00%)
Feb 16, 2017 9.771 9.851 9.423 9.423 7,797 -0.09(-0.90%)
Feb 15, 2017 9.466 9.892 9.466 9.508 39,047 -0.04(-0.45%)
Feb 14, 2017 9.551 9.636 9.508 9.551 18,625 +0.09(+0.90%)
Feb 13, 2017 10.11 10.11 9.423 9.466 41,604 -0.51(-5.13%)
Feb 10, 2017 9.918 10.11 9.849 9.977 51,204 +0.13(+1.30%)
Feb 09, 2017 9.508 10.19 9.508 9.849 109,772 +0.30(+3.12%)
Feb 08, 2017 9.679 9.679 9.423 9.551 18,844 +0.00(+0.00%)
Feb 07, 2017 10.06 10.06 9.551 9.551 28,121 -0.30(-3.03%)
Feb 06, 2017 10.23 10.23 9.756 9.849 49,194 -0.30(-2.94%)
Feb 03, 2017 10.28 10.36 10.15 10.15 29,431 -0.17(-1.65%)
Feb 02, 2017 10.57 10.58 10.19 10.32 32,678 -0.34(-3.20%)
Feb 01, 2017 10.74 10.92 10.65 10.66 35,543 -0.13(-1.19%)
Jan 31, 2017 10.66 10.79 10.62 10.79 11,748 +0.13(+1.20%)
Jan 30, 2017 10.70 10.74 10.62 10.66 19,461 +0.09(+0.81%)
Jan 27, 2017 10.92 10.92 10.57 10.57 9,022 -0.26(-2.36%)
Jan 26, 2017 10.64 10.83 10.64 10.83 15,875 +0.17(+1.60%)
Jan 25, 2017 10.53 10.66 10.53 10.66 16,563 +0.15(+1.42%)
Jan 24, 2017 10.56 10.57 10.45 10.51 8,148 -0.02(-0.20%)
Jan 23, 2017 10.57 10.57 10.48 10.53 14,264 +0.09(+0.82%)
Jan 20, 2017 10.57 10.74 10.45 10.45 9,894 -0.04(-0.41%)
Jan 19, 2017 10.49 10.49 10.40 10.49 19,842 +0.09(+0.82%)
Jan 18, 2017 10.66 10.66 10.40 10.40 16,310 -0.13(-1.21%)
Jan 17, 2017 10.19 10.62 10.19 10.53 19,006 +0.38(+3.78%)
Jan 13, 2017 10.15 10.15 10.15 0 +0.17(+1.71%)
Jan 12, 2017 9.892 10.11 9.849 9.977 31,960 +0.12(+1.25%)
Jan 11, 2017 9.932 9.935 9.807 9.854 9,948 -0.12(-1.24%)
Jan 10, 2017 10.03 10.06 9.892 9.977 31,232 +0.00(+0.00%)
Jan 09, 2017 9.935 10.04 9.935 9.977 24,724 +0.00(+0.00%)
Jan 06, 2017 9.977 9.999 9.765 9.977 24,489 -0.04(-0.43%)
Jan 05, 2017 10.06 10.15 10.02 10.02 20,861 +0.00(+0.00%)
Jan 04, 2017 9.935 10.15 9.934 10.02 52,858 +0.09(+0.86%)
Jan 03, 2017 9.849 9.935 9.770 9.935 21,242 +0.09(+0.87%)
Dec 30, 2016 9.849 9.849 9.849 0 +0.00(+0.00%)
Dec 29, 2016 9.764 9.935 9.764 9.849 35,380 +0.09(+0.87%)
Dec 28, 2016 9.764 9.807 9.722 9.764 40,786 +0.00(+0.01%)
Dec 27, 2016 9.508 9.764 9.508 9.763 7,918 +0.13(+1.32%)
Dec 23, 2016 9.636 9.636 9.636 0 +0.21(+2.26%)
Dec 22, 2016 9.508 9.508 9.423 9.423 11,232 -0.13(-1.34%)
Dec 21, 2016 9.329 9.551 9.329 9.551 16,966 +0.09(+0.90%)
Dec 20, 2016 9.338 9.508 9.320 9.466 15,214 +0.04(+0.45%)
Dec 19, 2016 9.210 9.457 9.210 9.423 13,035 -0.13(-1.34%)
Dec 16, 2016 9.321 9.594 9.321 9.551 12,869 +0.04(+0.45%)
Dec 15, 2016 9.508 9.551 9.423 9.508 10,088 -0.06(-0.67%)
Dec 14, 2016 9.551 9.764 9.551 9.572 16,223 -0.19(-1.97%)
Dec 13, 2016 9.508 9.807 9.415 9.764 23,823 +0.21(+2.23%)
Dec 12, 2016 9.594 9.636 9.466 9.551 27,702 -0.04(-0.44%)
Dec 09, 2016 9.466 9.636 9.466 9.594 12,522 +0.02(+0.22%)
Dec 08, 2016 9.551 9.608 9.380 9.572 23,763 -0.06(-0.66%)
Dec 07, 2016 9.594 9.636 9.551 9.636 46,669 +0.09(+0.89%)
Dec 06, 2016 9.508 9.594 9.423 9.551 21,287 +0.04(+0.45%)
Dec 05, 2016 9.295 9.508 9.295 9.508 38,581 +0.23(+2.46%)
Dec 02, 2016 9.380 9.466 9.125 9.280 20,750 -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.