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

Rocky Brands Inc (NQ: RCKY )

34.90 +0.83 (+2.44%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 7, 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 (%)
Dec 31, 2015 9.336 9.467 9.467 9.467 20,514 +0.16(+1.76%)
Dec 30, 2015 9.573 9.614 9.254 9.303 39,852 -0.25(-2.66%)
Dec 29, 2015 9.532 9.778 9.311 9.557 30,557 +0.11(+1.21%)
Dec 28, 2015 9.582 9.582 9.270 9.442 29,122 -0.12(-1.28%)
Dec 24, 2015 9.631 9.565 9.565 9.565 18,682 +0.04(+0.43%)
Dec 23, 2015 9.541 9.790 9.500 9.524 35,946 +0.00(+0.00%)
Dec 22, 2015 9.459 9.643 9.287 9.524 40,825 +0.18(+1.93%)
Dec 21, 2015 9.270 9.508 9.189 9.344 34,705 +0.10(+1.06%)
Dec 18, 2015 9.549 9.631 9.221 9.246 93,277 -0.40(-4.16%)
Dec 17, 2015 9.051 9.780 9.049 9.647 109,680 +0.60(+6.61%)
Dec 16, 2015 8.615 9.148 8.615 9.049 42,214 +0.43(+5.04%)
Dec 15, 2015 8.427 8.730 8.353 8.615 47,100 +0.31(+3.75%)
Dec 14, 2015 9.066 9.066 8.271 8.304 170,598 -0.70(-7.82%)
Dec 11, 2015 8.828 9.090 8.779 9.008 63,353 +0.11(+1.29%)
Dec 10, 2015 9.156 9.246 8.607 8.894 61,465 -0.25(-2.69%)
Dec 09, 2015 8.566 9.172 8.566 9.139 56,374 +0.61(+7.20%)
Dec 08, 2015 8.484 8.763 8.280 8.525 98,633 -0.16(-1.79%)
Dec 07, 2015 8.779 8.779 8.402 8.681 59,881 -0.07(-0.75%)
Dec 04, 2015 8.689 8.853 8.255 8.746 71,081 +0.13(+1.52%)
Dec 03, 2015 9.041 9.041 8.509 8.615 95,400 -0.38(-4.28%)
Dec 02, 2015 9.082 9.221 8.722 9.000 171,485 -0.16(-1.70%)
Dec 01, 2015 9.303 9.303 9.090 9.156 40,684 -0.15(-1.58%)
Nov 30, 2015 9.573 9.573 9.287 9.303 35,157 -0.24(-2.49%)
Nov 27, 2015 9.533 9.582 9.410 9.541 30,724 +0.07(+0.69%)
Nov 25, 2015 9.418 9.475 9.475 9.475 59,955 -0.02(-0.17%)
Nov 24, 2015 9.451 9.696 9.352 9.492 35,279 +0.07(+0.78%)
Nov 23, 2015 9.183 9.815 9.118 9.418 53,568 +0.28(+3.02%)
Nov 20, 2015 9.183 9.369 9.102 9.142 54,260 +0.04(+0.45%)
Nov 19, 2015 9.166 9.191 9.061 9.102 31,230 -0.07(-0.80%)
Nov 18, 2015 9.037 9.248 8.874 9.175 26,169 +0.19(+2.08%)
Nov 17, 2015 9.191 9.191 8.793 8.988 37,795 -0.11(-1.16%)
Nov 16, 2015 9.215 9.304 8.972 9.093 33,931 -0.06(-0.71%)
Nov 13, 2015 8.858 9.361 8.635 9.158 66,174 +0.27(+3.01%)
Nov 12, 2015 9.175 9.175 8.874 8.891 40,760 -0.28(-3.09%)
Nov 11, 2015 9.426 9.426 9.085 9.175 34,206 -0.21(-2.25%)
Nov 10, 2015 9.548 9.648 9.329 9.385 53,228 -0.09(-0.94%)
Nov 09, 2015 9.759 9.783 9.350 9.475 53,789 -0.28(-2.83%)
Nov 06, 2015 9.896 10.16 9.588 9.750 43,294 -0.08(-0.82%)
Nov 05, 2015 10.16 10.17 9.759 9.832 28,137 -0.26(-2.57%)
Nov 04, 2015 10.29 10.44 10.06 10.09 21,187 -0.20(-1.97%)
Nov 03, 2015 10.55 10.59 10.26 10.29 38,002 -0.24(-2.31%)
Nov 02, 2015 10.34 10.79 10.17 10.54 41,529 +0.19(+1.88%)
Oct 30, 2015 10.20 10.45 9.986 10.34 55,249 +0.19(+1.84%)
Oct 29, 2015 9.686 10.29 9.491 10.16 82,688 +0.47(+4.86%)
Oct 28, 2015 9.434 9.953 9.434 9.686 52,370 +0.32(+3.38%)
Oct 27, 2015 9.394 9.526 9.150 9.369 99,893 -0.03(-0.35%)
Oct 26, 2015 10.05 10.07 9.377 9.402 105,852 -0.58(-5.77%)
Oct 23, 2015 10.15 10.24 9.978 9.978 142,120 -0.32(-3.15%)
Oct 22, 2015 10.87 11.11 9.888 10.30 242,061 -1.43(-12.17%)
Oct 21, 2015 12.29 12.29 11.71 11.73 50,710 -0.51(-4.18%)
Oct 20, 2015 12.55 12.98 12.13 12.24 34,539 -0.21(-1.69%)
Oct 19, 2015 11.78 12.53 11.78 12.45 43,530 +0.53(+4.42%)
Oct 16, 2015 11.93 11.93 11.81 11.92 10,027 +0.08(+0.68%)
Oct 15, 2015 11.68 11.93 11.45 11.84 36,846 +0.11(+0.90%)
Oct 14, 2015 12.11 12.23 11.64 11.74 25,291 -0.40(-3.27%)
Oct 13, 2015 12.24 12.40 12.09 12.14 21,209 -0.19(-1.58%)
Oct 12, 2015 12.14 12.39 11.85 12.33 38,248 +0.24(+1.94%)
Oct 09, 2015 12.58 12.71 12.03 12.09 22,203 -0.29(-2.36%)
Oct 08, 2015 11.92 12.39 11.85 12.39 22,707 +0.49(+4.09%)
Oct 07, 2015 11.88 11.96 11.73 11.90 47,416 +0.06(+0.48%)
Oct 06, 2015 11.98 11.98 11.76 11.84 27,866 +0.05(+0.41%)
Oct 05, 2015 11.54 12.06 11.31 11.79 41,995 +0.15(+1.32%)
Oct 02, 2015 11.39 11.88 11.28 11.64 21,598 +0.06(+0.49%)
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.