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 (%)
Mar 31, 2016 10.74 10.99 10.51 10.54 91,700 -0.12(-1.09%)
Mar 30, 2016 10.63 11.05 10.53 10.66 30,953 +0.06(+0.55%)
Mar 29, 2016 10.47 10.65 10.37 10.60 24,120 +0.21(+1.99%)
Mar 28, 2016 10.46 10.67 10.34 10.39 36,130 -0.07(-0.63%)
Mar 24, 2016 10.35 10.46 10.46 10.46 16,679 -0.01(-0.08%)
Mar 23, 2016 11.09 11.09 10.35 10.47 29,273 -0.42(-3.88%)
Mar 22, 2016 10.99 11.02 10.63 10.89 35,565 -0.24(-2.16%)
Mar 21, 2016 10.57 11.21 10.57 11.13 23,063 +0.04(+0.37%)
Mar 18, 2016 10.71 11.16 10.67 11.09 57,651 +0.34(+3.16%)
Mar 17, 2016 10.42 10.82 10.29 10.75 32,871 +0.34(+3.26%)
Mar 16, 2016 10.41 10.53 10.16 10.41 44,842 +0.05(+0.48%)
Mar 15, 2016 10.66 10.85 10.29 10.36 23,257 -0.33(-3.10%)
Mar 14, 2016 10.86 10.86 10.57 10.69 13,012 -0.13(-1.22%)
Mar 11, 2016 10.46 10.96 10.46 10.82 26,620 +0.50(+4.85%)
Mar 10, 2016 10.39 10.39 10.09 10.32 24,993 +0.04(+0.36%)
Mar 09, 2016 10.51 10.62 10.21 10.28 22,278 -0.42(-3.94%)
Mar 08, 2016 10.80 10.96 10.67 10.71 34,201 -0.19(-1.75%)
Mar 07, 2016 10.34 10.90 10.34 10.90 54,097 +0.41(+3.86%)
Mar 04, 2016 10.34 10.50 10.25 10.49 38,628 +0.12(+1.12%)
Mar 03, 2016 10.16 10.41 9.978 10.37 37,830 +0.34(+3.38%)
Mar 02, 2016 9.655 10.49 9.523 10.04 74,574 +0.65(+6.87%)
Mar 01, 2016 9.465 9.614 9.266 9.390 41,709 -0.13(-1.39%)
Feb 29, 2016 9.200 9.622 9.092 9.523 34,585 +0.38(+4.16%)
Feb 26, 2016 9.365 9.365 9.101 9.142 17,277 -0.07(-0.72%)
Feb 25, 2016 8.993 9.241 8.993 9.208 23,310 +0.26(+2.96%)
Feb 24, 2016 8.690 8.955 8.690 8.944 57,109 +0.15(+1.68%)
Feb 23, 2016 8.739 8.911 8.690 8.796 36,649 -0.05(-0.56%)
Feb 22, 2016 9.009 9.009 8.743 8.845 74,260 -0.16(-1.82%)
Feb 19, 2016 9.255 9.304 8.919 9.009 31,943 -0.27(-2.91%)
Feb 18, 2016 9.451 9.492 9.222 9.279 26,770 -0.30(-3.16%)
Feb 17, 2016 8.567 9.607 8.567 9.582 63,361 +1.03(+12.07%)
Feb 16, 2016 8.280 8.591 8.280 8.550 18,936 +0.30(+3.67%)
Feb 12, 2016 8.280 8.247 8.247 8.247 74,602 -0.47(-5.36%)
Feb 11, 2016 8.703 8.821 8.411 8.714 37,690 -0.07(-0.84%)
Feb 10, 2016 8.632 8.812 8.600 8.788 21,134 +0.14(+1.61%)
Feb 09, 2016 8.591 8.755 8.575 8.649 30,032 -0.01(-0.09%)
Feb 08, 2016 9.017 9.017 8.550 8.657 22,086 -0.42(-4.60%)
Feb 05, 2016 8.952 9.075 8.894 9.075 16,998 +0.11(+1.19%)
Feb 04, 2016 8.886 8.984 8.665 8.968 15,949 +0.14(+1.58%)
Feb 03, 2016 9.189 9.189 8.821 8.829 16,841 -0.33(-3.58%)
Feb 02, 2016 9.042 9.195 8.976 9.156 27,041 +0.07(+0.72%)
Feb 01, 2016 8.952 9.099 8.903 9.091 38,323 +0.17(+1.93%)
Jan 29, 2016 8.321 9.017 8.321 8.919 70,423 +0.61(+7.40%)
Jan 28, 2016 8.387 8.436 8.239 8.305 23,655 +0.02(+0.30%)
Jan 27, 2016 8.362 8.509 8.272 8.280 22,195 -0.15(-1.75%)
Jan 26, 2016 8.559 8.559 8.362 8.428 46,231 -0.09(-1.06%)
Jan 25, 2016 8.387 8.608 8.387 8.518 34,601 +0.03(+0.39%)
Jan 22, 2016 8.313 8.555 8.280 8.485 57,818 +0.00(+0.00%)
Jan 21, 2016 8.469 8.681 8.469 8.485 57,860 +0.02(+0.29%)
Jan 20, 2016 8.165 8.623 8.165 8.460 59,932 +0.18(+2.18%)
Jan 19, 2016 8.600 8.632 8.067 8.280 45,884 -0.23(-2.69%)
Jan 15, 2016 8.354 8.509 8.509 8.509 46,764 -0.07(-0.86%)
Jan 14, 2016 8.247 8.600 8.231 8.583 53,905 +0.34(+4.07%)
Jan 13, 2016 8.419 8.444 8.231 8.247 29,192 -0.13(-1.56%)
Jan 12, 2016 8.559 8.624 8.288 8.378 29,351 -0.05(-0.58%)
Jan 11, 2016 8.477 8.734 8.264 8.428 39,486 +0.06(+0.68%)
Jan 08, 2016 8.452 8.518 8.272 8.370 48,777 +0.08(+0.99%)
Jan 07, 2016 8.624 8.649 8.231 8.288 97,399 -0.43(-4.89%)
Jan 06, 2016 8.968 9.050 8.681 8.714 66,502 -0.30(-3.36%)
Jan 05, 2016 9.378 9.378 9.009 9.017 35,749 -0.28(-3.00%)
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.