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 (%)
Aug 31, 2016 9.171 9.171 8.817 8.926 28,968 -0.29(-3.12%)
Aug 30, 2016 9.011 9.289 8.994 9.213 52,146 +0.24(+2.73%)
Aug 29, 2016 8.850 8.994 8.842 8.969 18,261 +0.18(+2.02%)
Aug 26, 2016 8.673 8.871 8.673 8.791 33,818 +0.09(+1.07%)
Aug 25, 2016 8.678 8.741 8.655 8.698 33,691 +0.04(+0.49%)
Aug 24, 2016 8.597 8.781 8.597 8.656 40,916 +0.11(+1.28%)
Aug 23, 2016 8.521 8.647 8.521 8.546 66,508 +0.03(+0.39%)
Aug 22, 2016 8.613 8.755 8.496 8.513 30,643 -0.13(-1.45%)
Aug 19, 2016 8.705 8.814 8.638 8.638 26,178 -0.04(-0.48%)
Aug 18, 2016 8.571 8.947 8.571 8.680 25,286 +0.11(+1.27%)
Aug 17, 2016 8.647 8.676 8.505 8.571 49,563 -0.13(-1.54%)
Aug 16, 2016 8.688 8.730 8.605 8.705 20,812 -0.03(-0.38%)
Aug 15, 2016 8.822 8.839 8.713 8.738 31,032 -0.10(-1.13%)
Aug 12, 2016 8.922 8.957 8.797 8.839 29,919 -0.09(-1.03%)
Aug 11, 2016 8.839 9.023 8.839 8.931 20,929 +0.08(+0.85%)
Aug 10, 2016 8.897 8.939 8.688 8.855 17,168 +0.02(+0.19%)
Aug 09, 2016 8.638 8.847 8.638 8.839 23,649 +0.17(+1.93%)
Aug 08, 2016 8.705 8.920 8.580 8.672 52,789 -0.03(-0.38%)
Aug 05, 2016 8.847 8.863 8.680 8.705 43,650 -0.07(-0.76%)
Aug 04, 2016 8.855 8.981 8.772 8.772 13,776 -0.02(-0.19%)
Aug 03, 2016 8.772 8.921 8.772 8.789 14,027 +0.01(+0.10%)
Aug 02, 2016 9.064 9.156 8.772 8.780 41,458 -0.33(-3.58%)
Aug 01, 2016 9.215 9.265 9.073 9.106 22,947 -0.06(-0.64%)
Jul 29, 2016 9.190 9.549 9.106 9.165 64,293 -0.74(-7.50%)
Jul 28, 2016 10.07 10.11 9.749 9.908 46,318 -0.18(-1.74%)
Jul 27, 2016 10.50 10.50 10.03 10.08 28,871 -0.34(-3.29%)
Jul 26, 2016 10.53 10.58 10.43 10.43 9,577 -0.08(-0.72%)
Jul 25, 2016 10.43 10.59 10.43 10.50 14,719 +0.00(+0.00%)
Jul 22, 2016 10.49 10.56 10.45 10.50 15,473 -0.03(-0.24%)
Jul 21, 2016 10.44 10.55 10.44 10.53 9,473 +0.13(+1.28%)
Jul 20, 2016 10.38 10.43 10.31 10.39 12,922 +0.02(+0.17%)
Jul 19, 2016 10.29 10.42 10.29 10.38 9,200 +0.03(+0.24%)
Jul 18, 2016 10.21 10.38 10.21 10.35 18,715 +0.09(+0.90%)
Jul 15, 2016 10.28 10.38 10.26 10.26 20,527 +0.03(+0.33%)
Jul 14, 2016 9.941 10.38 9.900 10.23 54,673 +0.33(+3.38%)
Jul 13, 2016 9.549 9.933 9.549 9.891 42,725 +0.28(+2.87%)
Jul 12, 2016 9.474 9.641 9.461 9.616 51,271 +0.14(+1.50%)
Jul 11, 2016 9.415 9.515 9.357 9.474 12,971 +0.03(+0.27%)
Jul 08, 2016 9.407 9.524 9.298 9.449 47,981 +0.09(+0.98%)
Jul 07, 2016 9.482 9.515 9.398 9.357 23,880 -0.30(-3.11%)
Jul 05, 2016 9.532 9.674 9.482 9.657 19,648 +0.07(+0.70%)
Jul 01, 2016 9.540 9.591 9.591 9.591 27,890 +0.05(+0.53%)
Jun 30, 2016 9.499 9.566 9.465 9.540 19,741 +0.03(+0.26%)
Jun 29, 2016 9.616 9.649 9.507 9.515 52,938 -0.05(-0.52%)
Jun 28, 2016 9.544 9.607 9.432 9.566 12,108 +0.07(+0.70%)
Jun 27, 2016 9.457 9.591 9.382 9.499 47,353 -0.08(-0.79%)
Jun 24, 2016 9.607 9.649 9.432 9.574 25,915 -0.13(-1.29%)
Jun 23, 2016 9.816 9.891 9.616 9.699 13,559 -0.02(-0.17%)
Jun 22, 2016 9.705 9.721 9.641 9.716 7,387 +0.03(+0.26%)
Jun 21, 2016 9.654 9.749 9.654 9.691 7,889 -0.04(-0.43%)
Jun 20, 2016 9.666 9.925 9.657 9.733 31,227 +0.12(+1.22%)
Jun 17, 2016 9.498 9.749 9.498 9.616 25,103 +0.14(+1.50%)
Jun 16, 2016 9.265 9.515 9.265 9.474 24,157 +0.00(+0.00%)
Jun 15, 2016 9.398 9.515 9.365 9.474 36,785 +0.15(+1.61%)
Jun 14, 2016 9.457 9.482 9.198 9.323 40,353 -0.10(-1.06%)
Jun 13, 2016 9.528 9.587 9.373 9.424 48,022 -0.18(-1.91%)
Jun 10, 2016 9.591 9.649 9.524 9.607 17,810 -0.01(-0.09%)
Jun 09, 2016 9.449 9.691 9.449 9.616 32,265 +0.06(+0.61%)
Jun 08, 2016 9.649 9.649 9.359 9.557 75,024 -0.06(-0.61%)
Jun 07, 2016 9.566 9.741 9.440 9.616 18,544 +0.04(+0.44%)
Jun 06, 2016 9.574 9.682 9.557 9.574 58,295 -0.03(-0.35%)
Jun 03, 2016 9.524 9.657 9.524 9.607 35,816 +0.08(+0.79%)
Jun 02, 2016 9.524 9.566 9.490 9.532 29,743 +0.03(+0.26%)
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.