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

Rocky Brands Inc (NQ: RCKY )

37.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 29, 2016 8.287 8.981 8.287 8.883 70,709 +0.61(+7.40%)
Jan 28, 2016 8.353 8.402 8.206 8.271 23,751 +0.02(+0.30%)
Jan 27, 2016 8.328 8.475 8.238 8.247 22,285 -0.15(-1.75%)
Jan 26, 2016 8.524 8.524 8.328 8.393 46,419 -0.09(-1.06%)
Jan 25, 2016 8.353 8.573 8.353 8.483 34,742 +0.03(+0.39%)
Jan 22, 2016 8.279 8.521 8.247 8.451 58,053 +0.00(+0.00%)
Jan 21, 2016 8.434 8.646 8.434 8.451 58,095 +0.02(+0.29%)
Jan 20, 2016 8.132 8.588 8.132 8.426 60,176 +0.18(+2.18%)
Jan 19, 2016 8.565 8.597 8.035 8.247 46,071 -0.23(-2.69%)
Jan 15, 2016 8.320 8.475 8.475 8.475 46,954 -0.07(-0.86%)
Jan 14, 2016 8.214 8.565 8.198 8.548 54,124 +0.33(+4.07%)
Jan 13, 2016 8.385 8.410 8.198 8.214 29,311 -0.13(-1.56%)
Jan 12, 2016 8.524 8.589 8.255 8.345 29,470 -0.05(-0.58%)
Jan 11, 2016 8.442 8.699 8.230 8.393 39,647 +0.06(+0.68%)
Jan 08, 2016 8.418 8.483 8.238 8.336 48,975 +0.08(+0.99%)
Jan 07, 2016 8.589 8.614 8.198 8.255 97,795 -0.42(-4.89%)
Jan 06, 2016 8.932 9.013 8.646 8.679 66,772 -0.30(-3.36%)
Jan 05, 2016 9.340 9.340 8.973 8.981 35,894 -0.28(-3.00%)
Jan 04, 2016 9.405 9.405 8.973 9.258 52,174 -0.17(-1.82%)
Dec 31, 2015 9.299 9.429 9.429 9.429 20,596 +0.16(+1.76%)
Dec 30, 2015 9.535 9.576 9.217 9.266 40,011 -0.25(-2.66%)
Dec 29, 2015 9.495 9.739 9.274 9.519 30,679 +0.11(+1.21%)
Dec 28, 2015 9.544 9.544 9.234 9.405 29,239 -0.12(-1.28%)
Dec 24, 2015 9.593 9.527 9.527 9.527 18,757 +0.04(+0.43%)
Dec 23, 2015 9.503 9.752 9.462 9.486 36,089 +0.00(+0.00%)
Dec 22, 2015 9.421 9.605 9.250 9.486 40,988 +0.18(+1.93%)
Dec 21, 2015 9.234 9.470 9.152 9.307 34,844 +0.10(+1.06%)
Dec 18, 2015 9.511 9.593 9.185 9.209 93,649 -0.40(-4.16%)
Dec 17, 2015 9.015 9.741 9.013 9.609 110,117 +0.60(+6.61%)
Dec 16, 2015 8.581 9.111 8.581 9.013 42,382 +0.43(+5.04%)
Dec 15, 2015 8.393 8.695 8.320 8.581 47,288 +0.31(+3.75%)
Dec 14, 2015 9.030 9.030 8.238 8.271 171,279 -0.70(-7.82%)
Dec 11, 2015 8.793 9.054 8.744 8.973 63,606 +0.11(+1.29%)
Dec 10, 2015 9.119 9.209 8.573 8.858 61,711 -0.24(-2.69%)
Dec 09, 2015 8.532 9.136 8.532 9.103 56,599 +0.61(+7.20%)
Dec 08, 2015 8.451 8.728 8.247 8.491 99,026 -0.15(-1.79%)
Dec 07, 2015 8.744 8.744 8.369 8.646 60,120 -0.07(-0.75%)
Dec 04, 2015 8.654 8.818 8.222 8.712 71,365 +0.13(+1.52%)
Dec 03, 2015 9.005 9.005 8.475 8.581 95,781 -0.38(-4.28%)
Dec 02, 2015 9.046 9.185 8.687 8.964 172,169 -0.15(-1.70%)
Dec 01, 2015 9.266 9.266 9.054 9.119 40,846 -0.15(-1.58%)
Nov 30, 2015 9.535 9.535 9.250 9.266 35,297 -0.24(-2.49%)
Nov 27, 2015 9.495 9.544 9.372 9.503 30,847 +0.07(+0.69%)
Nov 25, 2015 9.380 9.438 9.438 9.438 60,194 -0.02(-0.17%)
Nov 24, 2015 9.413 9.658 9.315 9.454 35,420 +0.07(+0.78%)
Nov 23, 2015 9.146 9.776 9.081 9.380 53,782 +0.27(+3.02%)
Nov 20, 2015 9.146 9.332 9.065 9.106 54,476 +0.04(+0.45%)
Nov 19, 2015 9.130 9.154 9.025 9.065 31,355 -0.07(-0.80%)
Nov 18, 2015 9.001 9.211 8.839 9.138 26,273 +0.19(+2.08%)
Nov 17, 2015 9.154 9.154 8.758 8.952 37,946 -0.11(-1.16%)
Nov 16, 2015 9.178 9.267 8.936 9.057 34,067 -0.06(-0.71%)
Nov 13, 2015 8.823 9.324 8.601 9.122 66,438 +0.27(+3.01%)
Nov 12, 2015 9.138 9.138 8.839 8.855 40,922 -0.28(-3.09%)
Nov 11, 2015 9.389 9.389 9.049 9.138 34,343 -0.21(-2.25%)
Nov 10, 2015 9.510 9.610 9.292 9.348 53,440 -0.09(-0.94%)
Nov 09, 2015 9.720 9.744 9.313 9.437 54,003 -0.27(-2.83%)
Nov 06, 2015 9.857 10.12 9.550 9.712 43,467 -0.08(-0.83%)
Nov 05, 2015 10.12 10.13 9.720 9.792 28,250 -0.26(-2.57%)
Nov 04, 2015 10.25 10.40 10.02 10.05 21,272 -0.20(-1.97%)
Nov 03, 2015 10.51 10.54 10.22 10.25 38,154 -0.24(-2.31%)
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.