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

Rocky Brands Inc (NQ: RCKY )

34.39 -1.14 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 9.491 9.558 9.307 9.524 15,976 +0.02(+0.18%)
May 27, 2016 9.391 9.508 9.508 9.508 10,054 +0.12(+1.25%)
May 26, 2016 9.391 9.509 9.366 9.391 23,659 +0.05(+0.54%)
May 25, 2016 9.258 9.390 9.258 9.341 24,499 +0.08(+0.89%)
May 24, 2016 9.035 9.316 9.035 9.258 24,847 +0.23(+2.57%)
May 23, 2016 8.977 9.293 8.869 9.026 59,611 +0.00(+0.00%)
May 20, 2016 8.853 9.258 8.853 9.026 26,522 +0.10(+1.11%)
May 19, 2016 8.993 9.059 8.877 8.927 50,336 -0.07(-0.83%)
May 18, 2016 9.365 9.365 8.944 9.001 59,885 -0.37(-3.97%)
May 17, 2016 9.806 9.806 9.262 9.374 70,338 -0.21(-2.16%)
May 16, 2016 9.796 9.895 9.531 9.581 38,304 -0.27(-2.77%)
May 13, 2016 9.730 9.994 9.680 9.854 21,358 -0.03(-0.33%)
May 12, 2016 9.655 9.961 9.655 9.887 41,214 +0.20(+2.05%)
May 11, 2016 9.812 9.812 9.597 9.688 43,030 -0.15(-1.51%)
May 10, 2016 9.829 10.01 9.796 9.837 37,910 -0.05(-0.50%)
May 09, 2016 9.771 10.00 9.432 9.887 33,941 +0.08(+0.84%)
May 06, 2016 9.688 9.837 9.498 9.804 45,199 +0.13(+1.37%)
May 05, 2016 9.994 9.994 9.630 9.672 100,401 -0.23(-2.34%)
May 04, 2016 9.994 10.04 9.854 9.903 21,781 -0.15(-1.48%)
May 03, 2016 10.08 10.16 9.953 10.05 40,296 -0.01(-0.08%)
May 02, 2016 9.961 10.17 9.928 10.06 40,944 +0.09(+0.91%)
Apr 29, 2016 10.23 10.25 9.837 9.969 65,703 -0.32(-3.14%)
Apr 28, 2016 9.978 10.47 9.976 10.29 39,282 +0.30(+2.98%)
Apr 27, 2016 10.09 10.86 9.895 9.994 119,953 -0.12(-1.15%)
Apr 26, 2016 9.763 10.22 9.763 10.11 87,222 +0.28(+2.86%)
Apr 25, 2016 9.589 10.10 9.564 9.829 57,746 +0.22(+2.33%)
Apr 22, 2016 10.55 10.63 9.349 9.605 326,174 -1.58(-14.13%)
Apr 21, 2016 10.91 11.32 10.86 11.19 33,043 +0.32(+2.97%)
Apr 20, 2016 10.91 11.12 10.84 10.86 27,960 +0.07(+0.61%)
Apr 19, 2016 11.02 11.33 10.79 10.80 20,842 -0.11(-0.99%)
Apr 18, 2016 11.23 11.35 10.76 10.90 65,325 -0.32(-2.87%)
Apr 15, 2016 11.31 11.54 11.23 11.23 27,389 -0.03(-0.29%)
Apr 14, 2016 11.15 11.38 11.14 11.26 21,561 +0.15(+1.34%)
Apr 13, 2016 11.09 11.15 11.03 11.11 33,912 +0.07(+0.60%)
Apr 12, 2016 10.79 11.05 10.73 11.04 17,975 +0.23(+2.14%)
Apr 11, 2016 10.72 10.88 10.68 10.81 12,865 +0.17(+1.63%)
Apr 08, 2016 10.76 10.79 10.57 10.64 31,656 -0.08(-0.77%)
Apr 07, 2016 10.51 10.91 10.44 10.72 31,589 +0.17(+1.65%)
Apr 06, 2016 10.50 10.59 10.40 10.55 28,306 -0.02(-0.16%)
Apr 05, 2016 10.54 10.57 10.37 10.57 27,660 +0.01(+0.08%)
Apr 04, 2016 10.71 10.71 10.51 10.56 19,631 -0.07(-0.70%)
Apr 01, 2016 10.55 10.71 10.51 10.63 34,102 +0.09(+0.86%)
Mar 31, 2016 10.74 10.99 10.51 10.54 91,700 -0.12(-1.09%)
Mar 30, 2016 10.63 11.05 10.53 10.66 30,953 +0.06(+0.55%)
Mar 29, 2016 10.47 10.65 10.37 10.60 24,120 +0.21(+1.99%)
Mar 28, 2016 10.46 10.67 10.34 10.39 36,130 -0.07(-0.63%)
Mar 24, 2016 10.35 10.46 10.46 10.46 16,679 -0.01(-0.08%)
Mar 23, 2016 11.09 11.09 10.35 10.47 29,273 -0.42(-3.88%)
Mar 22, 2016 10.99 11.02 10.63 10.89 35,565 -0.24(-2.16%)
Mar 21, 2016 10.57 11.21 10.57 11.13 23,063 +0.04(+0.37%)
Mar 18, 2016 10.71 11.16 10.67 11.09 57,651 +0.34(+3.16%)
Mar 17, 2016 10.42 10.82 10.29 10.75 32,871 +0.34(+3.26%)
Mar 16, 2016 10.41 10.53 10.16 10.41 44,842 +0.05(+0.48%)
Mar 15, 2016 10.66 10.85 10.29 10.36 23,257 -0.33(-3.10%)
Mar 14, 2016 10.86 10.86 10.57 10.69 13,012 -0.13(-1.22%)
Mar 11, 2016 10.46 10.96 10.46 10.82 26,620 +0.50(+4.85%)
Mar 10, 2016 10.39 10.39 10.09 10.32 24,993 +0.04(+0.36%)
Mar 09, 2016 10.51 10.62 10.21 10.28 22,278 -0.42(-3.94%)
Mar 08, 2016 10.80 10.96 10.67 10.71 34,201 -0.19(-1.75%)
Mar 07, 2016 10.34 10.90 10.34 10.90 54,097 +0.41(+3.86%)
Mar 04, 2016 10.34 10.50 10.25 10.49 38,628 +0.12(+1.12%)
Mar 03, 2016 10.16 10.41 9.978 10.37 37,830 +0.34(+3.38%)
Mar 02, 2016 9.655 10.49 9.523 10.04 74,574 +0.65(+6.87%)
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.