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

Rocky Brands Inc (NQ: RCKY )

35.11 +1.11 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2017 12.41 12.67 12.20 12.37 38,955 -0.04(-0.35%)
May 30, 2017 11.98 12.63 11.93 12.41 65,586 +0.22(+1.78%)
May 26, 2017 12.11 12.24 12.06 12.19 16,099 +0.04(+0.36%)
May 25, 2017 12.19 12.45 11.91 12.15 38,492 +0.05(+0.43%)
May 24, 2017 11.88 12.18 11.80 12.10 36,543 +0.22(+1.81%)
May 23, 2017 11.71 11.93 11.67 11.88 36,026 +0.09(+0.73%)
May 22, 2017 11.71 11.88 11.24 11.80 80,511 -0.13(-1.08%)
May 19, 2017 11.80 12.01 11.62 11.93 56,815 +0.04(+0.36%)
May 18, 2017 11.84 12.05 11.71 11.88 21,513 -0.04(-0.36%)
May 17, 2017 12.27 12.38 11.75 11.93 47,809 -0.60(-4.81%)
May 16, 2017 12.74 12.84 12.36 12.53 34,941 -0.22(-1.69%)
May 15, 2017 12.31 12.95 12.27 12.74 91,515 +0.43(+3.50%)
May 12, 2017 12.79 12.79 12.23 12.31 60,780 -0.65(-4.98%)
May 11, 2017 12.48 13.04 12.48 12.96 41,174 +0.13(+1.01%)
May 10, 2017 13.26 13.28 12.53 12.83 98,285 -0.43(-3.25%)
May 09, 2017 13.04 13.52 13.04 13.26 86,202 +0.26(+1.99%)
May 08, 2017 13.30 13.48 12.92 13.00 129,948 +0.04(+0.33%)
May 05, 2017 12.70 13.00 12.61 12.96 77,281 +0.22(+1.69%)
May 04, 2017 12.70 12.87 12.61 12.74 38,130 -0.04(-0.34%)
May 03, 2017 12.92 12.96 12.57 12.79 94,823 -0.13(-1.00%)
May 02, 2017 12.92 13.04 12.79 12.92 80,626 +0.13(+1.01%)
May 01, 2017 12.53 13.09 12.48 12.79 203,107 +0.56(+4.58%)
Apr 28, 2017 12.01 12.27 12.01 12.23 59,462 +0.22(+1.79%)
Apr 27, 2017 12.01 12.05 11.88 12.01 55,394 +0.02(+0.18%)
Apr 26, 2017 12.01 12.36 11.84 11.99 56,813 +0.11(+0.91%)
Apr 25, 2017 11.58 12.17 11.49 11.88 183,180 +0.39(+3.37%)
Apr 24, 2017 10.55 11.54 10.55 11.49 157,827 +1.16(+11.25%)
Apr 21, 2017 9.902 10.59 9.730 10.33 85,673 +0.95(+10.09%)
Apr 20, 2017 9.342 9.471 9.256 9.385 35,881 +0.04(+0.46%)
Apr 19, 2017 9.471 9.644 9.299 9.342 52,921 -0.13(-1.36%)
Apr 18, 2017 9.471 9.471 9.342 9.471 34,120 +0.00(+0.00%)
Apr 17, 2017 9.601 9.644 9.471 9.471 7,689 -0.04(-0.45%)
Apr 13, 2017 9.508 9.557 9.471 9.514 6,904 -0.13(-1.34%)
Apr 12, 2017 9.601 9.687 9.557 9.644 10,508 -0.00(-0.00%)
Apr 11, 2017 9.557 9.730 9.557 9.644 7,254 +0.04(+0.45%)
Apr 10, 2017 9.471 9.644 9.385 9.601 27,344 +0.30(+3.24%)
Apr 07, 2017 9.299 9.471 9.213 9.299 19,010 +0.00(+0.00%)
Apr 06, 2017 9.601 9.644 9.256 9.299 72,484 -0.22(-2.26%)
Apr 05, 2017 9.342 9.557 9.256 9.514 70,993 +0.22(+2.31%)
Apr 04, 2017 9.687 9.988 9.256 9.299 26,569 -0.60(-6.09%)
Apr 03, 2017 9.945 9.988 9.758 9.902 56,425 -0.04(-0.43%)
Mar 31, 2017 9.773 9.971 9.428 9.945 67,889 +0.34(+3.59%)
Mar 30, 2017 9.687 9.816 9.557 9.601 6,606 +0.00(+0.00%)
Mar 29, 2017 9.766 9.816 9.601 9.601 8,696 -0.09(-0.89%)
Mar 28, 2017 9.687 9.773 9.644 9.687 8,220 +0.04(+0.45%)
Mar 27, 2017 9.644 9.644 9.557 9.644 9,309 +0.09(+0.90%)
Mar 24, 2017 9.572 9.859 9.542 9.557 11,886 -0.04(-0.45%)
Mar 23, 2017 9.471 9.644 9.385 9.601 6,698 +0.13(+1.36%)
Mar 22, 2017 9.428 9.514 8.955 9.471 11,466 -0.09(-0.90%)
Mar 21, 2017 9.773 9.945 9.299 9.557 80,742 -0.17(-1.77%)
Mar 20, 2017 9.342 9.730 9.299 9.730 49,020 +0.34(+3.67%)
Mar 17, 2017 9.471 9.601 9.321 9.385 65,198 -0.09(-0.91%)
Mar 16, 2017 9.601 9.816 9.299 9.471 11,903 -0.04(-0.45%)
Mar 15, 2017 9.687 9.859 9.514 9.514 19,588 -0.09(-0.90%)
Mar 14, 2017 9.687 9.730 9.428 9.601 11,390 -0.09(-0.89%)
Mar 13, 2017 9.385 9.730 9.385 9.687 22,482 +0.39(+4.17%)
Mar 10, 2017 9.299 9.385 9.084 9.299 61,755 +0.26(+2.86%)
Mar 09, 2017 8.998 9.041 8.826 9.041 61,837 +0.13(+1.45%)
Mar 08, 2017 9.041 9.062 8.912 8.912 7,266 -0.13(-1.43%)
Mar 07, 2017 8.912 9.299 8.869 9.041 31,217 +0.22(+2.44%)
Mar 06, 2017 9.084 9.127 8.826 8.826 28,074 -0.22(-2.38%)
Mar 03, 2017 9.127 9.773 9.041 9.041 11,942 -0.09(-0.94%)
Mar 02, 2017 9.299 9.300 9.127 9.127 34,336 -0.17(-1.85%)
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.