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

Rocky Brands Inc (NQ: RCKY )

37.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 9.172 9.172 8.817 8.927 28,966 -0.29(-3.12%)
Aug 30, 2016 9.011 9.290 8.995 9.214 52,143 +0.24(+2.73%)
Aug 29, 2016 8.851 8.995 8.843 8.969 18,260 +0.18(+2.02%)
Aug 26, 2016 8.674 8.872 8.674 8.792 33,816 +0.09(+1.07%)
Aug 25, 2016 8.679 8.741 8.655 8.699 33,688 +0.04(+0.49%)
Aug 24, 2016 8.598 8.782 8.598 8.657 40,913 +0.11(+1.28%)
Aug 23, 2016 8.522 8.647 8.522 8.547 66,503 +0.03(+0.39%)
Aug 22, 2016 8.614 8.756 8.497 8.514 30,641 -0.13(-1.45%)
Aug 19, 2016 8.706 8.815 8.639 8.639 26,176 -0.04(-0.48%)
Aug 18, 2016 8.572 8.948 8.572 8.681 25,284 +0.11(+1.27%)
Aug 17, 2016 8.647 8.676 8.505 8.572 49,559 -0.13(-1.54%)
Aug 16, 2016 8.689 8.731 8.605 8.706 20,810 -0.03(-0.38%)
Aug 15, 2016 8.823 8.839 8.714 8.739 31,030 -0.10(-1.13%)
Aug 12, 2016 8.923 8.958 8.798 8.839 29,916 -0.09(-1.03%)
Aug 11, 2016 8.839 9.023 8.839 8.931 20,928 +0.08(+0.85%)
Aug 10, 2016 8.898 8.940 8.689 8.856 17,167 +0.02(+0.19%)
Aug 09, 2016 8.639 8.848 8.639 8.839 23,647 +0.17(+1.93%)
Aug 08, 2016 8.706 8.921 8.580 8.672 52,785 -0.03(-0.38%)
Aug 05, 2016 8.848 8.864 8.681 8.706 43,646 -0.07(-0.76%)
Aug 04, 2016 8.856 8.981 8.773 8.773 13,775 -0.02(-0.19%)
Aug 03, 2016 8.773 8.921 8.773 8.789 14,026 +0.01(+0.10%)
Aug 02, 2016 9.065 9.157 8.773 8.781 41,455 -0.33(-3.58%)
Aug 01, 2016 9.215 9.265 9.073 9.107 22,946 -0.06(-0.64%)
Jul 29, 2016 9.190 9.550 9.107 9.165 64,288 -0.74(-7.50%)
Jul 28, 2016 10.07 10.11 9.750 9.909 46,314 -0.18(-1.74%)
Jul 27, 2016 10.50 10.50 10.03 10.08 28,869 -0.34(-3.29%)
Jul 26, 2016 10.54 10.58 10.43 10.43 9,576 -0.08(-0.72%)
Jul 25, 2016 10.43 10.59 10.43 10.50 14,718 +0.00(+0.00%)
Jul 22, 2016 10.49 10.56 10.45 10.50 15,472 -0.02(-0.24%)
Jul 21, 2016 10.44 10.55 10.44 10.53 9,472 +0.13(+1.28%)
Jul 20, 2016 10.38 10.44 10.31 10.39 12,921 +0.02(+0.17%)
Jul 19, 2016 10.29 10.42 10.29 10.38 9,199 +0.03(+0.24%)
Jul 18, 2016 10.21 10.38 10.21 10.35 18,713 +0.09(+0.90%)
Jul 15, 2016 10.28 10.38 10.26 10.26 20,525 +0.03(+0.33%)
Jul 14, 2016 9.942 10.38 9.901 10.23 54,669 +0.33(+3.38%)
Jul 13, 2016 9.550 9.934 9.550 9.892 42,722 +0.28(+2.87%)
Jul 12, 2016 9.474 9.641 9.462 9.616 51,267 +0.14(+1.50%)
Jul 11, 2016 9.416 9.516 9.357 9.474 12,970 +0.03(+0.27%)
Jul 08, 2016 9.408 9.524 9.299 9.449 47,978 +0.09(+0.98%)
Jul 07, 2016 9.483 9.516 9.399 9.357 23,878 -0.30(-3.11%)
Jul 05, 2016 9.533 9.675 9.483 9.658 19,647 +0.07(+0.70%)
Jul 01, 2016 9.541 9.591 9.591 9.591 27,888 +0.05(+0.53%)
Jun 30, 2016 9.499 9.566 9.466 9.541 19,739 +0.03(+0.26%)
Jun 29, 2016 9.616 9.650 9.508 9.516 52,934 -0.05(-0.52%)
Jun 28, 2016 9.544 9.608 9.433 9.566 12,108 +0.07(+0.70%)
Jun 27, 2016 9.458 9.591 9.382 9.499 47,350 -0.08(-0.79%)
Jun 24, 2016 9.608 9.650 9.433 9.575 25,913 -0.13(-1.29%)
Jun 23, 2016 9.817 9.892 9.616 9.700 13,558 -0.02(-0.17%)
Jun 22, 2016 9.706 9.722 9.641 9.717 7,387 +0.03(+0.26%)
Jun 21, 2016 9.654 9.750 9.654 9.692 7,888 -0.04(-0.43%)
Jun 20, 2016 9.666 9.925 9.658 9.733 31,225 +0.12(+1.22%)
Jun 17, 2016 9.499 9.750 9.499 9.616 25,101 +0.14(+1.50%)
Jun 16, 2016 9.265 9.516 9.265 9.474 24,156 +0.00(+0.00%)
Jun 15, 2016 9.399 9.516 9.366 9.474 36,782 +0.15(+1.61%)
Jun 14, 2016 9.458 9.483 9.199 9.324 40,350 -0.10(-1.06%)
Jun 13, 2016 9.529 9.588 9.374 9.424 48,019 -0.18(-1.91%)
Jun 10, 2016 9.591 9.650 9.524 9.608 17,808 -0.01(-0.09%)
Jun 09, 2016 9.449 9.692 9.449 9.616 32,262 +0.06(+0.61%)
Jun 08, 2016 9.650 9.650 9.360 9.558 75,019 -0.06(-0.61%)
Jun 07, 2016 9.566 9.742 9.441 9.616 18,542 +0.04(+0.44%)
Jun 06, 2016 9.575 9.683 9.558 9.575 58,291 -0.03(-0.35%)
Jun 03, 2016 9.524 9.658 9.524 9.608 35,814 +0.08(+0.79%)
Jun 02, 2016 9.524 9.566 9.491 9.533 29,741 +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.