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

Rocky Brands Inc (NQ: RCKY )

37.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Jun 01, 2016 9.524 9.600 9.391 9.508 32,122 -0.02(-0.18%)
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%)
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.