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 (%)
Nov 30, 2016 9.125 9.381 9.040 9.083 22,208 -0.09(-0.93%)
Nov 29, 2016 9.125 9.211 9.083 9.168 18,823 +0.04(+0.47%)
Nov 28, 2016 9.552 9.579 9.040 9.125 41,418 -0.43(-4.46%)
Nov 25, 2016 9.466 9.637 9.466 9.552 7,071 +0.00(+0.00%)
Nov 23, 2016 9.552 9.552 9.552 0 -0.03(-0.36%)
Nov 22, 2016 9.670 9.755 9.459 9.586 24,619 -0.08(-0.87%)
Nov 21, 2016 9.501 9.670 9.332 9.670 18,078 +0.21(+2.23%)
Nov 18, 2016 9.375 9.628 9.332 9.459 64,950 +0.13(+1.36%)
Nov 17, 2016 9.248 9.248 9.248 9.332 36,089 +0.13(+1.38%)
Nov 16, 2016 9.375 9.501 9.206 9.206 65,407 -0.13(-1.36%)
Nov 15, 2016 9.248 9.375 9.206 9.332 50,648 +0.13(+1.38%)
Nov 14, 2016 9.206 9.290 9.036 9.206 31,982 +0.08(+0.93%)
Nov 11, 2016 8.840 9.248 8.840 9.121 35,789 -0.17(-1.82%)
Nov 10, 2016 9.079 9.501 9.057 9.290 51,099 +0.25(+2.80%)
Nov 09, 2016 8.973 9.037 8.783 9.037 13,856 +0.00(+0.00%)
Nov 08, 2016 8.783 9.079 8.783 9.037 16,439 +0.25(+2.88%)
Nov 07, 2016 8.783 8.826 8.699 8.783 28,028 -0.08(-0.95%)
Nov 04, 2016 8.952 9.037 8.868 8.868 16,779 +0.00(+0.00%)
Nov 03, 2016 8.995 8.995 8.868 8.868 20,592 -0.04(-0.47%)
Nov 02, 2016 8.910 9.037 8.826 8.910 20,854 -0.13(-1.40%)
Nov 01, 2016 9.037 9.037 8.868 9.037 7,576 +0.00(+0.00%)
Oct 31, 2016 9.121 9.121 8.995 9.037 9,653 -0.04(-0.47%)
Oct 28, 2016 9.079 9.163 8.995 9.079 30,388 +0.08(+0.94%)
Oct 27, 2016 9.037 9.163 8.931 8.995 35,328 +0.04(+0.47%)
Oct 26, 2016 9.544 9.544 8.783 8.952 54,755 +0.13(+1.44%)
Oct 25, 2016 8.572 8.868 8.403 8.826 58,490 +0.13(+1.46%)
Oct 24, 2016 8.910 9.044 8.699 8.699 31,058 -0.25(-2.83%)
Oct 21, 2016 9.037 9.288 8.657 8.952 88,080 -0.25(-2.75%)
Oct 20, 2016 8.488 9.712 8.403 9.206 210,353 +0.80(+9.55%)
Oct 19, 2016 8.622 8.622 8.403 8.403 42,589 -0.17(-1.97%)
Oct 18, 2016 8.615 8.657 8.530 8.572 22,630 -0.06(-0.73%)
Oct 17, 2016 8.615 8.699 8.615 8.636 34,722 -0.02(-0.24%)
Oct 14, 2016 8.657 8.741 8.615 8.657 13,076 +0.04(+0.49%)
Oct 13, 2016 8.699 8.733 8.615 8.615 18,175 -0.13(-1.45%)
Oct 12, 2016 8.657 8.741 8.657 8.741 7,280 +0.00(+0.00%)
Oct 11, 2016 8.741 8.741 8.615 8.741 19,149 +0.04(+0.49%)
Oct 10, 2016 8.699 8.741 8.593 8.699 11,497 +0.02(+0.19%)
Oct 07, 2016 8.724 8.724 8.606 8.682 14,735 +0.01(+0.10%)
Oct 06, 2016 8.724 8.767 8.665 8.674 3,495 -0.08(-0.87%)
Oct 05, 2016 8.859 8.876 8.682 8.750 10,417 -0.11(-1.24%)
Oct 04, 2016 8.952 9.037 8.859 8.859 18,990 -0.09(-1.04%)
Oct 03, 2016 8.859 8.952 8.750 8.952 67,034 +0.03(+0.28%)
Sep 30, 2016 8.691 8.944 8.691 8.927 44,015 +0.20(+2.32%)
Sep 29, 2016 8.640 8.741 8.640 8.724 20,289 +0.08(+0.88%)
Sep 28, 2016 8.648 8.691 8.631 8.648 11,755 -0.02(-0.19%)
Sep 27, 2016 8.615 8.674 8.615 8.665 6,940 +0.01(+0.10%)
Sep 26, 2016 8.623 8.699 8.606 8.657 25,004 -0.05(-0.58%)
Sep 23, 2016 8.657 8.741 8.657 8.707 5,959 +0.02(+0.19%)
Sep 22, 2016 8.735 8.800 8.683 8.691 18,002 +0.03(+0.29%)
Sep 21, 2016 8.657 8.771 8.623 8.665 24,018 +0.00(+0.00%)
Sep 20, 2016 8.699 8.724 8.648 8.665 16,860 -0.03(-0.29%)
Sep 19, 2016 8.682 8.961 8.652 8.691 23,947 -0.02(-0.19%)
Sep 16, 2016 8.783 8.800 8.589 8.707 21,463 -0.15(-1.72%)
Sep 15, 2016 9.054 9.054 8.767 8.859 13,116 +0.08(+0.86%)
Sep 14, 2016 8.792 8.933 8.699 8.783 45,099 -0.07(-0.76%)
Sep 13, 2016 8.969 8.969 8.783 8.851 28,494 -0.21(-2.33%)
Sep 12, 2016 8.986 9.079 8.868 9.062 27,912 +0.11(+1.23%)
Sep 09, 2016 8.783 9.206 8.750 8.952 87,819 +0.08(+0.86%)
Sep 08, 2016 9.032 9.104 8.876 8.876 13,397 -0.17(-1.87%)
Sep 07, 2016 9.037 9.189 9.037 9.045 19,739 +0.04(+0.47%)
Sep 06, 2016 8.851 9.096 8.783 9.003 23,028 +0.10(+1.14%)
Sep 02, 2016 9.104 8.902 8.902 8.902 15,747 -0.14(-1.59%)
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.