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 (%)
Jun 30, 2016 9.462 9.528 9.428 9.503 19,818 +0.02(+0.26%)
Jun 29, 2016 9.578 9.611 9.470 9.478 53,146 -0.05(-0.52%)
Jun 28, 2016 9.506 9.570 9.395 9.528 12,156 +0.07(+0.70%)
Jun 27, 2016 9.420 9.553 9.345 9.462 47,539 -0.07(-0.79%)
Jun 24, 2016 9.570 9.611 9.395 9.537 26,016 -0.12(-1.29%)
Jun 23, 2016 9.778 9.853 9.578 9.661 13,612 -0.02(-0.17%)
Jun 22, 2016 9.667 9.683 9.603 9.678 7,416 +0.02(+0.26%)
Jun 21, 2016 9.616 9.711 9.616 9.653 7,920 -0.04(-0.43%)
Jun 20, 2016 9.628 9.886 9.620 9.695 31,349 +0.12(+1.22%)
Jun 17, 2016 9.461 9.711 9.461 9.578 25,201 +0.14(+1.50%)
Jun 16, 2016 9.229 9.478 9.229 9.437 24,252 +0.00(+0.00%)
Jun 15, 2016 9.362 9.478 9.328 9.437 36,929 +0.15(+1.61%)
Jun 14, 2016 9.420 9.445 9.162 9.287 40,511 -0.10(-1.06%)
Jun 13, 2016 9.491 9.550 9.337 9.387 48,210 -0.18(-1.91%)
Jun 10, 2016 9.553 9.611 9.487 9.570 17,880 -0.01(-0.09%)
Jun 09, 2016 9.412 9.653 9.412 9.578 32,391 +0.06(+0.61%)
Jun 08, 2016 9.611 9.611 9.323 9.520 75,318 -0.06(-0.61%)
Jun 07, 2016 9.528 9.703 9.403 9.578 18,616 +0.04(+0.44%)
Jun 06, 2016 9.537 9.645 9.520 9.537 58,523 -0.03(-0.35%)
Jun 03, 2016 9.487 9.620 9.487 9.570 35,957 +0.07(+0.79%)
Jun 02, 2016 9.487 9.528 9.453 9.495 29,859 +0.02(+0.26%)
Jun 01, 2016 9.487 9.561 9.353 9.470 32,251 -0.02(-0.18%)
May 31, 2016 9.453 9.520 9.270 9.487 16,040 +0.02(+0.18%)
May 27, 2016 9.353 9.470 9.470 9.470 10,094 +0.12(+1.25%)
May 26, 2016 9.353 9.471 9.328 9.353 23,753 +0.05(+0.54%)
May 25, 2016 9.221 9.353 9.221 9.304 24,596 +0.08(+0.89%)
May 24, 2016 8.999 9.279 8.999 9.221 24,946 +0.23(+2.57%)
May 23, 2016 8.941 9.256 8.834 8.990 59,849 +0.00(+0.00%)
May 20, 2016 8.817 9.221 8.817 8.990 26,628 +0.10(+1.11%)
May 19, 2016 8.957 9.023 8.842 8.892 50,536 -0.07(-0.83%)
May 18, 2016 9.328 9.328 8.908 8.966 60,124 -0.37(-3.97%)
May 17, 2016 9.767 9.767 9.225 9.336 70,619 -0.21(-2.16%)
May 16, 2016 9.757 9.856 9.493 9.543 38,457 -0.27(-2.77%)
May 13, 2016 9.692 9.955 9.641 9.814 21,444 -0.03(-0.33%)
May 12, 2016 9.617 9.922 9.617 9.847 41,378 +0.20(+2.05%)
May 11, 2016 9.773 9.773 9.559 9.650 43,202 -0.15(-1.51%)
May 10, 2016 9.790 9.971 9.757 9.798 38,062 -0.05(-0.50%)
May 09, 2016 9.732 9.963 9.394 9.847 34,076 +0.08(+0.84%)
May 06, 2016 9.650 9.798 9.460 9.765 45,379 +0.13(+1.37%)
May 05, 2016 9.955 9.955 9.592 9.633 100,802 -0.23(-2.34%)
May 04, 2016 9.955 9.996 9.814 9.864 21,868 -0.15(-1.48%)
May 03, 2016 10.04 10.12 9.913 10.01 40,457 -0.01(-0.08%)
May 02, 2016 9.922 10.13 9.889 10.02 41,107 +0.09(+0.91%)
Apr 29, 2016 10.19 10.21 9.798 9.930 65,965 -0.32(-3.14%)
Apr 28, 2016 9.938 10.42 9.936 10.25 39,439 +0.30(+2.98%)
Apr 27, 2016 10.05 10.82 9.856 9.955 120,431 -0.12(-1.15%)
Apr 26, 2016 9.724 10.18 9.724 10.07 87,571 +0.28(+2.86%)
Apr 25, 2016 9.551 10.06 9.526 9.790 57,977 +0.22(+2.33%)
Apr 22, 2016 10.51 10.59 9.312 9.567 327,476 -1.57(-14.13%)
Apr 21, 2016 10.87 11.27 10.82 11.14 33,175 +0.32(+2.97%)
Apr 20, 2016 10.87 11.08 10.80 10.82 28,072 +0.07(+0.61%)
Apr 19, 2016 10.98 11.28 10.75 10.75 20,925 -0.11(-0.99%)
Apr 18, 2016 11.18 11.31 10.71 10.86 65,585 -0.32(-2.87%)
Apr 15, 2016 11.26 11.50 11.18 11.18 27,498 -0.03(-0.29%)
Apr 14, 2016 11.11 11.34 11.10 11.22 21,647 +0.15(+1.34%)
Apr 13, 2016 11.05 11.11 10.98 11.07 34,047 +0.07(+0.60%)
Apr 12, 2016 10.75 11.01 10.69 11.00 18,047 +0.23(+2.14%)
Apr 11, 2016 10.68 10.84 10.64 10.77 12,916 +0.17(+1.63%)
Apr 08, 2016 10.71 10.75 10.53 10.60 31,783 -0.08(-0.77%)
Apr 07, 2016 10.47 10.87 10.40 10.68 31,715 +0.17(+1.65%)
Apr 06, 2016 10.46 10.55 10.36 10.51 28,419 -0.02(-0.16%)
Apr 05, 2016 10.50 10.53 10.33 10.52 27,771 +0.01(+0.08%)
Apr 04, 2016 10.66 10.67 10.47 10.51 19,709 -0.07(-0.70%)
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.