Skip to main content

Rocky Brands Inc (NQ: RCKY )

35.77 -0.35 (-0.97%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.65 15.78 15.08 15.08 31,727 -0.57(-3.64%)
Jan 30, 2018 15.73 15.73 15.43 15.65 28,155 -0.09(-0.56%)
Jan 29, 2018 15.12 16.04 14.99 15.73 59,389 +0.31(+1.99%)
Jan 26, 2018 16.22 16.22 15.43 15.43 30,718 -0.66(-4.09%)
Jan 25, 2018 16.48 16.48 16.00 16.08 14,582 -0.44(-2.65%)
Jan 24, 2018 16.39 16.73 16.35 16.52 13,360 +0.09(+0.53%)
Jan 23, 2018 16.96 16.96 16.43 16.43 20,610 -0.48(-2.85%)
Jan 22, 2018 16.74 17.16 16.37 16.92 36,275 +0.13(+0.78%)
Jan 19, 2018 16.52 16.92 16.22 16.79 20,265 +0.26(+1.59%)
Jan 18, 2018 16.70 16.70 16.04 16.52 25,626 -0.22(-1.31%)
Jan 17, 2018 16.48 16.83 16.43 16.74 18,257 +0.31(+1.87%)
Jan 16, 2018 16.96 17.00 16.26 16.43 42,671 -0.53(-3.10%)
Jan 12, 2018 16.96 16.96 16.96 0 -0.44(-2.52%)
Jan 11, 2018 17.05 17.53 16.99 17.40 26,684 +0.31(+1.79%)
Jan 10, 2018 17.18 17.18 16.87 17.09 22,897 -0.18(-1.02%)
Jan 09, 2018 18.19 18.25 17.09 17.27 26,696 -0.92(-5.06%)
Jan 08, 2018 18.32 18.36 17.75 18.19 79,334 +0.09(+0.48%)
Jan 05, 2018 16.96 18.22 16.96 18.10 87,310 +1.10(+6.44%)
Jan 04, 2018 17.27 17.50 16.68 17.00 40,970 -0.22(-1.27%)
Jan 03, 2018 17.40 17.53 16.79 17.22 69,105 -0.13(-0.76%)
Jan 02, 2018 16.61 17.49 16.60 17.36 47,087 +0.79(+4.76%)
Dec 29, 2017 16.57 16.57 16.57 0 +0.13(+0.80%)
Dec 28, 2017 16.22 16.57 16.22 16.43 36,635 +0.00(+0.00%)
Dec 27, 2017 16.13 16.43 16.08 16.43 17,757 +0.35(+2.18%)
Dec 26, 2017 16.35 16.43 16.08 16.08 20,278 -0.35(-2.13%)
Dec 22, 2017 16.26 16.43 15.97 16.43 24,802 +0.18(+1.08%)
Dec 21, 2017 16.22 16.52 16.00 16.26 29,368 -0.04(-0.27%)
Dec 20, 2017 16.79 16.79 16.13 16.30 15,390 -0.44(-2.62%)
Dec 19, 2017 16.30 16.87 16.15 16.74 29,904 +0.57(+3.52%)
Dec 18, 2017 15.91 16.27 15.82 16.17 42,931 +0.31(+1.93%)
Dec 15, 2017 15.86 16.08 15.78 15.86 64,317 +0.04(+0.28%)
Dec 14, 2017 15.82 16.00 15.56 15.82 35,718 +0.04(+0.28%)
Dec 13, 2017 15.69 16.00 15.67 15.78 17,833 +0.04(+0.28%)
Dec 12, 2017 15.69 15.95 15.51 15.73 20,798 +0.00(+0.00%)
Dec 11, 2017 15.78 15.95 15.65 15.73 31,251 -0.13(-0.83%)
Dec 08, 2017 15.69 15.95 15.69 15.86 20,027 +0.18(+1.12%)
Dec 07, 2017 16.00 15.43 15.69 39,904 +0.09(+0.56%)
Dec 06, 2017 15.78 16.00 15.56 15.60 30,156 -0.18(-1.11%)
Dec 05, 2017 15.86 16.00 15.19 15.78 30,285 +0.00(+0.00%)
Dec 04, 2017 15.60 15.89 15.60 15.78 33,613 +0.35(+2.27%)
Dec 01, 2017 15.34 15.56 14.70 15.43 46,714 -0.09(-0.56%)
Nov 30, 2017 15.43 16.04 14.99 15.51 26,122 +0.04(+0.28%)
Nov 29, 2017 15.60 15.60 14.99 15.47 38,330 -0.13(-0.84%)
Nov 28, 2017 15.56 15.82 15.43 15.60 55,646 -0.04(-0.28%)
Nov 27, 2017 17.09 17.09 15.60 15.65 130,331 -1.71(-9.85%)
Nov 24, 2017 16.70 17.40 16.39 17.36 28,485 +0.67(+3.99%)
Nov 22, 2017 16.86 17.05 16.60 16.69 33,189 -0.35(-2.05%)
Nov 21, 2017 17.21 17.43 17.04 17.04 28,177 -0.13(-0.76%)
Nov 20, 2017 17.21 17.56 16.78 17.17 134,553 -0.04(-0.25%)
Nov 17, 2017 16.21 17.21 16.12 17.21 98,032 +1.09(+6.76%)
Nov 16, 2017 16.08 16.43 16.04 16.12 22,986 +0.09(+0.54%)
Nov 15, 2017 15.99 16.17 15.86 16.04 20,841 +0.00(+0.00%)
Nov 14, 2017 16.47 16.64 15.86 16.04 36,535 -0.39(-2.39%)
Nov 13, 2017 15.73 16.77 15.69 16.43 80,956 +0.65(+4.14%)
Nov 10, 2017 15.60 15.90 15.51 15.77 26,927 +0.22(+1.40%)
Nov 09, 2017 15.73 15.86 15.43 15.56 27,312 -0.26(-1.65%)
Nov 08, 2017 15.60 16.08 15.21 15.82 70,498 +0.17(+1.11%)
Nov 07, 2017 14.55 15.80 14.47 15.64 81,109 +1.05(+7.16%)
Nov 06, 2017 15.21 15.24 14.16 14.60 96,500 -0.78(-5.10%)
Nov 03, 2017 15.95 15.95 14.95 15.38 47,776 -0.44(-2.76%)
Nov 02, 2017 15.77 16.34 15.38 15.82 45,964 +0.00(+0.00%)
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.