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

Rocky Brands Inc (NQ: RCKY )

37.62 -0.37 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2016 10.18 10.21 9.797 9.929 65,970 -0.32(-3.13%)
Apr 28, 2016 9.937 10.42 9.936 10.25 39,442 +0.30(+2.98%)
Apr 27, 2016 10.05 10.82 9.855 9.954 120,440 -0.12(-1.15%)
Apr 26, 2016 9.723 10.18 9.723 10.07 87,577 +0.28(+2.86%)
Apr 25, 2016 9.550 10.06 9.525 9.789 57,981 +0.22(+2.33%)
Apr 22, 2016 10.51 10.59 9.311 9.567 327,500 -1.57(-14.13%)
Apr 21, 2016 10.87 11.27 10.82 11.14 33,177 +0.32(+2.97%)
Apr 20, 2016 10.87 11.08 10.80 10.82 28,074 +0.07(+0.61%)
Apr 19, 2016 10.98 11.28 10.74 10.75 20,927 -0.11(-0.99%)
Apr 18, 2016 11.18 11.31 10.71 10.86 65,590 -0.32(-2.87%)
Apr 15, 2016 11.26 11.49 11.18 11.18 27,500 -0.03(-0.29%)
Apr 14, 2016 11.11 11.34 11.10 11.21 21,649 +0.15(+1.34%)
Apr 13, 2016 11.05 11.11 10.98 11.07 34,050 +0.07(+0.60%)
Apr 12, 2016 10.74 11.01 10.69 11.00 18,048 +0.23(+2.14%)
Apr 11, 2016 10.68 10.84 10.64 10.77 12,917 +0.17(+1.63%)
Apr 08, 2016 10.71 10.74 10.53 10.60 31,785 -0.08(-0.77%)
Apr 07, 2016 10.46 10.87 10.40 10.68 31,717 +0.17(+1.65%)
Apr 06, 2016 10.46 10.55 10.36 10.51 28,421 -0.02(-0.16%)
Apr 05, 2016 10.50 10.53 10.32 10.52 27,773 +0.01(+0.08%)
Apr 04, 2016 10.66 10.67 10.46 10.51 19,711 -0.07(-0.70%)
Apr 01, 2016 10.51 10.67 10.46 10.59 34,240 +0.09(+0.86%)
Mar 31, 2016 10.70 10.94 10.46 10.50 92,072 -0.12(-1.09%)
Mar 30, 2016 10.59 11.01 10.49 10.61 31,079 +0.06(+0.55%)
Mar 29, 2016 10.42 10.60 10.32 10.56 24,218 +0.21(+1.99%)
Mar 28, 2016 10.42 10.63 10.30 10.35 36,277 -0.07(-0.63%)
Mar 24, 2016 10.31 10.42 10.42 10.42 16,747 -0.01(-0.08%)
Mar 23, 2016 11.05 11.05 10.31 10.42 29,392 -0.42(-3.88%)
Mar 22, 2016 10.94 10.98 10.59 10.84 35,710 -0.24(-2.16%)
Mar 21, 2016 10.52 11.17 10.52 11.08 23,156 +0.04(+0.37%)
Mar 18, 2016 10.66 11.12 10.63 11.04 57,885 +0.34(+3.16%)
Mar 17, 2016 10.38 10.78 10.25 10.70 33,005 +0.34(+3.26%)
Mar 16, 2016 10.37 10.49 10.12 10.37 45,024 +0.05(+0.48%)
Mar 15, 2016 10.62 10.80 10.25 10.32 23,352 -0.33(-3.10%)
Mar 14, 2016 10.82 10.82 10.53 10.65 13,065 -0.13(-1.22%)
Mar 11, 2016 10.42 10.92 10.42 10.78 26,728 +0.50(+4.85%)
Mar 10, 2016 10.35 10.35 10.04 10.28 25,094 +0.04(+0.36%)
Mar 09, 2016 10.46 10.58 10.17 10.24 22,369 -0.42(-3.94%)
Mar 08, 2016 10.76 10.92 10.63 10.66 34,340 -0.19(-1.75%)
Mar 07, 2016 10.30 10.86 10.30 10.85 54,317 +0.40(+3.86%)
Mar 04, 2016 10.30 10.46 10.21 10.45 38,785 +0.12(+1.12%)
Mar 03, 2016 10.12 10.37 9.937 10.33 37,984 +0.34(+3.38%)
Mar 02, 2016 9.616 10.45 9.484 9.995 74,877 +0.64(+6.87%)
Mar 01, 2016 9.426 9.575 9.229 9.352 41,879 -0.13(-1.39%)
Feb 29, 2016 9.163 9.583 9.056 9.484 34,726 +0.38(+4.16%)
Feb 26, 2016 9.327 9.327 9.064 9.105 17,347 -0.07(-0.72%)
Feb 25, 2016 8.957 9.204 8.957 9.171 23,405 +0.26(+2.96%)
Feb 24, 2016 8.654 8.919 8.654 8.907 57,341 +0.15(+1.68%)
Feb 23, 2016 8.703 8.875 8.654 8.761 36,798 -0.05(-0.56%)
Feb 22, 2016 8.973 8.973 8.707 8.809 74,562 -0.16(-1.82%)
Feb 19, 2016 9.217 9.266 8.883 8.973 32,073 -0.27(-2.91%)
Feb 18, 2016 9.413 9.454 9.185 9.242 26,879 -0.30(-3.16%)
Feb 17, 2016 8.532 9.568 8.532 9.544 63,618 +1.03(+12.07%)
Feb 16, 2016 8.247 8.556 8.247 8.516 19,013 +0.30(+3.67%)
Feb 12, 2016 8.247 8.214 8.214 8.214 74,905 -0.46(-5.36%)
Feb 11, 2016 8.668 8.785 8.377 8.679 37,844 -0.07(-0.84%)
Feb 10, 2016 8.597 8.777 8.565 8.752 21,220 +0.14(+1.61%)
Feb 09, 2016 8.557 8.720 8.540 8.614 30,154 -0.01(-0.09%)
Feb 08, 2016 8.981 8.981 8.516 8.622 22,176 -0.42(-4.60%)
Feb 05, 2016 8.915 9.038 8.858 9.038 17,067 +0.11(+1.19%)
Feb 04, 2016 8.850 8.948 8.630 8.932 16,014 +0.14(+1.58%)
Feb 03, 2016 9.152 9.152 8.785 8.793 16,909 -0.33(-3.58%)
Feb 02, 2016 9.005 9.158 8.940 9.119 27,151 +0.07(+0.72%)
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.