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

Rocky Brands Inc (NQ: RCKY )

26.97 -0.10 (-0.37%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 30, 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 (%)
Apr 29, 2016 10.23 10.25 9.836 9.969 65,708 -0.32(-3.13%)
Apr 28, 2016 9.977 10.47 9.975 10.29 39,285 +0.30(+2.98%)
Apr 27, 2016 10.09 10.86 9.894 9.994 119,962 -0.12(-1.15%)
Apr 26, 2016 9.762 10.22 9.762 10.11 87,229 +0.28(+2.86%)
Apr 25, 2016 9.588 10.10 9.563 9.828 57,750 +0.22(+2.33%)
Apr 22, 2016 10.55 10.63 9.348 9.605 326,198 -1.58(-14.13%)
Apr 21, 2016 10.91 11.32 10.86 11.18 33,045 +0.32(+2.97%)
Apr 20, 2016 10.91 11.12 10.84 10.86 27,962 +0.07(+0.61%)
Apr 19, 2016 11.02 11.33 10.79 10.80 20,844 -0.11(-0.99%)
Apr 18, 2016 11.23 11.35 10.75 10.90 65,329 -0.32(-2.87%)
Apr 15, 2016 11.31 11.54 11.23 11.23 27,391 -0.03(-0.29%)
Apr 14, 2016 11.15 11.38 11.14 11.26 21,563 +0.15(+1.34%)
Apr 13, 2016 11.09 11.15 11.03 11.11 33,914 +0.07(+0.60%)
Apr 12, 2016 10.79 11.05 10.73 11.04 17,977 +0.23(+2.14%)
Apr 11, 2016 10.72 10.88 10.68 10.81 12,866 +0.17(+1.63%)
Apr 08, 2016 10.75 10.79 10.57 10.64 31,659 -0.08(-0.77%)
Apr 07, 2016 10.51 10.91 10.44 10.72 31,591 +0.17(+1.65%)
Apr 06, 2016 10.50 10.59 10.40 10.55 28,308 -0.02(-0.16%)
Apr 05, 2016 10.54 10.57 10.37 10.56 27,663 +0.01(+0.08%)
Apr 04, 2016 10.71 10.71 10.51 10.56 19,633 -0.07(-0.70%)
Apr 01, 2016 10.55 10.71 10.51 10.63 34,104 +0.09(+0.86%)
Mar 31, 2016 10.74 10.99 10.51 10.54 91,706 -0.12(-1.09%)
Mar 30, 2016 10.63 11.05 10.53 10.66 30,955 +0.06(+0.55%)
Mar 29, 2016 10.47 10.65 10.37 10.60 24,122 +0.21(+1.99%)
Mar 28, 2016 10.46 10.67 10.34 10.39 36,132 -0.07(-0.63%)
Mar 24, 2016 10.35 10.46 10.46 10.46 16,681 -0.01(-0.08%)
Mar 23, 2016 11.09 11.09 10.35 10.47 29,275 -0.42(-3.88%)
Mar 22, 2016 10.99 11.02 10.63 10.89 35,568 -0.24(-2.16%)
Mar 21, 2016 10.56 11.21 10.56 11.13 23,064 +0.04(+0.37%)
Mar 18, 2016 10.71 11.16 10.67 11.09 57,655 +0.34(+3.16%)
Mar 17, 2016 10.42 10.82 10.29 10.75 32,874 +0.34(+3.26%)
Mar 16, 2016 10.41 10.53 10.16 10.41 44,845 +0.05(+0.48%)
Mar 15, 2016 10.66 10.85 10.29 10.36 23,259 -0.33(-3.10%)
Mar 14, 2016 10.86 10.86 10.57 10.69 13,013 -0.13(-1.22%)
Mar 11, 2016 10.46 10.96 10.46 10.82 26,622 +0.50(+4.85%)
Mar 10, 2016 10.39 10.39 10.08 10.32 24,995 +0.04(+0.36%)
Mar 09, 2016 10.51 10.62 10.21 10.28 22,280 -0.42(-3.94%)
Mar 08, 2016 10.80 10.96 10.67 10.71 34,203 -0.19(-1.75%)
Mar 07, 2016 10.34 10.90 10.34 10.90 54,101 +0.41(+3.86%)
Mar 04, 2016 10.34 10.50 10.25 10.49 38,631 +0.12(+1.12%)
Mar 03, 2016 10.16 10.41 9.977 10.37 37,833 +0.34(+3.38%)
Mar 02, 2016 9.654 10.49 9.522 10.03 74,579 +0.65(+6.87%)
Mar 01, 2016 9.464 9.613 9.266 9.390 41,712 -0.13(-1.39%)
Feb 29, 2016 9.199 9.621 9.092 9.522 34,588 +0.38(+4.16%)
Feb 26, 2016 9.365 9.365 9.100 9.141 17,278 -0.07(-0.72%)
Feb 25, 2016 8.993 9.241 8.993 9.208 23,312 +0.26(+2.96%)
Feb 24, 2016 8.689 8.954 8.689 8.943 57,113 +0.15(+1.68%)
Feb 23, 2016 8.738 8.910 8.689 8.795 36,652 -0.05(-0.56%)
Feb 22, 2016 9.008 9.008 8.742 8.845 74,266 -0.16(-1.82%)
Feb 19, 2016 9.254 9.303 8.918 9.008 31,945 -0.27(-2.91%)
Feb 18, 2016 9.451 9.492 9.221 9.279 26,772 -0.30(-3.16%)
Feb 17, 2016 8.566 9.606 8.566 9.582 63,365 +1.03(+12.07%)
Feb 16, 2016 8.280 8.590 8.280 8.550 18,937 +0.30(+3.67%)
Feb 12, 2016 8.280 8.247 8.247 8.247 74,608 -0.47(-5.36%)
Feb 11, 2016 8.703 8.820 8.411 8.714 37,693 -0.07(-0.84%)
Feb 10, 2016 8.632 8.812 8.599 8.787 21,135 +0.14(+1.61%)
Feb 09, 2016 8.591 8.755 8.574 8.648 30,034 -0.01(-0.09%)
Feb 08, 2016 9.017 9.017 8.550 8.656 22,088 -0.42(-4.60%)
Feb 05, 2016 8.951 9.074 8.894 9.074 16,999 +0.11(+1.19%)
Feb 04, 2016 8.886 8.984 8.664 8.967 15,951 +0.14(+1.58%)
Feb 03, 2016 9.189 9.189 8.820 8.828 16,842 -0.33(-3.58%)
Feb 02, 2016 9.041 9.194 8.976 9.156 27,043 +0.07(+0.72%)
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.