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

Rocky Brands Inc (NQ: RCKY )

37.50 -0.12 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Nov 02, 2015 10.30 10.75 10.13 10.50 41,695 +0.19(+1.88%)
Oct 30, 2015 10.16 10.41 9.946 10.30 55,470 +0.19(+1.84%)
Oct 29, 2015 9.647 10.25 9.453 10.12 83,018 +0.47(+4.86%)
Oct 28, 2015 9.397 9.914 9.397 9.647 52,579 +0.32(+3.38%)
Oct 27, 2015 9.356 9.488 9.114 9.332 100,291 -0.03(-0.35%)
Oct 26, 2015 10.01 10.03 9.340 9.364 106,274 -0.57(-5.77%)
Oct 23, 2015 10.11 10.20 9.938 9.938 142,687 -0.32(-3.15%)
Oct 22, 2015 10.83 11.07 9.849 10.26 243,027 -1.42(-12.17%)
Oct 21, 2015 12.24 12.24 11.67 11.68 50,913 -0.51(-4.17%)
Oct 20, 2015 12.50 12.93 12.08 12.19 34,677 -0.21(-1.69%)
Oct 19, 2015 11.73 12.48 11.73 12.40 43,703 +0.53(+4.42%)
Oct 16, 2015 11.89 11.89 11.76 11.88 10,067 +0.08(+0.68%)
Oct 15, 2015 11.63 11.89 11.41 11.80 36,993 +0.11(+0.90%)
Oct 14, 2015 12.06 12.18 11.59 11.69 25,392 -0.40(-3.28%)
Oct 13, 2015 12.19 12.35 12.05 12.09 21,294 -0.19(-1.58%)
Oct 12, 2015 12.10 12.34 11.80 12.28 38,401 +0.23(+1.94%)
Oct 09, 2015 12.53 12.66 11.98 12.05 22,291 -0.29(-2.36%)
Oct 08, 2015 11.88 12.35 11.80 12.34 22,798 +0.48(+4.09%)
Oct 07, 2015 11.84 11.91 11.68 11.85 47,606 +0.06(+0.48%)
Oct 06, 2015 11.93 11.93 11.72 11.80 27,977 +0.05(+0.41%)
Oct 05, 2015 11.49 12.01 11.26 11.75 42,162 +0.15(+1.32%)
Oct 02, 2015 11.34 11.84 11.24 11.59 21,684 +0.06(+0.49%)
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.