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

Rocky Brands Inc (NQ: RCKY )

34.39 -1.14 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2017 12.01 12.27 12.01 12.23 59,457 +0.22(+1.79%)
Apr 27, 2017 12.01 12.06 11.88 12.01 55,390 +0.02(+0.18%)
Apr 26, 2017 12.01 12.36 11.84 11.99 56,808 +0.11(+0.91%)
Apr 25, 2017 11.58 12.17 11.50 11.88 183,167 +0.39(+3.37%)
Apr 24, 2017 10.55 11.54 10.55 11.50 157,815 +1.16(+11.25%)
Apr 21, 2017 9.903 10.59 9.730 10.33 85,667 +0.95(+10.09%)
Apr 20, 2017 9.343 9.472 9.257 9.386 35,878 +0.04(+0.46%)
Apr 19, 2017 9.472 9.644 9.300 9.343 52,917 -0.13(-1.36%)
Apr 18, 2017 9.472 9.472 9.343 9.472 34,118 +0.00(+0.00%)
Apr 17, 2017 9.601 9.644 9.472 9.472 7,689 -0.04(-0.45%)
Apr 13, 2017 9.508 9.558 9.472 9.515 6,903 -0.13(-1.34%)
Apr 12, 2017 9.601 9.687 9.558 9.644 10,507 -0.00(-0.00%)
Apr 11, 2017 9.558 9.730 9.558 9.644 7,253 +0.04(+0.45%)
Apr 10, 2017 9.472 9.644 9.386 9.601 27,342 +0.30(+3.24%)
Apr 07, 2017 9.300 9.472 9.214 9.300 19,009 +0.00(+0.00%)
Apr 06, 2017 9.601 9.644 9.257 9.300 72,479 -0.22(-2.26%)
Apr 05, 2017 9.343 9.558 9.257 9.515 70,988 +0.22(+2.31%)
Apr 04, 2017 9.687 9.989 9.257 9.300 26,567 -0.60(-6.09%)
Apr 03, 2017 9.946 9.989 9.759 9.903 56,420 -0.04(-0.43%)
Mar 31, 2017 9.773 9.972 9.429 9.946 67,884 +0.34(+3.59%)
Mar 30, 2017 9.687 9.817 9.558 9.601 6,605 +0.00(+0.00%)
Mar 29, 2017 9.767 9.817 9.601 9.601 8,695 -0.09(-0.89%)
Mar 28, 2017 9.687 9.773 9.644 9.687 8,219 +0.04(+0.45%)
Mar 27, 2017 9.644 9.644 9.558 9.644 9,309 +0.09(+0.90%)
Mar 24, 2017 9.573 9.860 9.542 9.558 11,885 -0.04(-0.45%)
Mar 23, 2017 9.472 9.644 9.386 9.601 6,698 +0.13(+1.36%)
Mar 22, 2017 9.429 9.515 8.956 9.472 11,465 -0.09(-0.90%)
Mar 21, 2017 9.773 9.946 9.300 9.558 80,736 -0.17(-1.77%)
Mar 20, 2017 9.343 9.730 9.300 9.730 49,016 +0.34(+3.67%)
Mar 17, 2017 9.472 9.601 9.321 9.386 65,193 -0.09(-0.91%)
Mar 16, 2017 9.601 9.817 9.300 9.472 11,902 -0.04(-0.45%)
Mar 15, 2017 9.687 9.860 9.515 9.515 19,586 -0.09(-0.90%)
Mar 14, 2017 9.687 9.730 9.429 9.601 11,390 -0.09(-0.89%)
Mar 13, 2017 9.386 9.730 9.386 9.687 22,480 +0.39(+4.17%)
Mar 10, 2017 9.300 9.386 9.085 9.300 61,751 +0.26(+2.86%)
Mar 09, 2017 8.998 9.042 8.826 9.042 61,832 +0.13(+1.45%)
Mar 08, 2017 9.042 9.063 8.912 8.912 7,266 -0.13(-1.43%)
Mar 07, 2017 8.912 9.300 8.869 9.042 31,214 +0.22(+2.44%)
Mar 06, 2017 9.085 9.128 8.826 8.826 28,072 -0.22(-2.38%)
Mar 03, 2017 9.128 9.773 9.042 9.042 11,941 -0.09(-0.94%)
Mar 02, 2017 9.300 9.300 9.128 9.128 34,334 -0.17(-1.85%)
Mar 01, 2017 9.360 9.375 9.171 9.300 27,053 +0.00(+0.00%)
Feb 28, 2017 9.687 9.730 9.214 9.300 35,641 -0.47(-4.85%)
Feb 27, 2017 9.730 9.817 9.730 9.773 13,313 +0.04(+0.44%)
Feb 24, 2017 9.817 9.831 9.730 9.730 12,360 -0.03(-0.35%)
Feb 23, 2017 9.682 9.807 9.682 9.765 10,288 +0.00(+0.00%)
Feb 22, 2017 9.680 9.786 9.680 9.765 22,092 +0.09(+0.88%)
Feb 21, 2017 9.424 9.765 9.424 9.680 35,382 +0.26(+2.71%)
Feb 17, 2017 9.424 9.424 9.424 0 +0.00(+0.00%)
Feb 16, 2017 9.772 9.852 9.424 9.424 7,796 -0.09(-0.90%)
Feb 15, 2017 9.466 9.893 9.466 9.509 39,044 -0.04(-0.45%)
Feb 14, 2017 9.552 9.637 9.509 9.552 18,623 +0.09(+0.90%)
Feb 13, 2017 10.11 10.11 9.424 9.466 41,601 -0.51(-5.13%)
Feb 10, 2017 9.918 10.11 9.850 9.978 51,200 +0.13(+1.30%)
Feb 09, 2017 9.509 10.19 9.509 9.850 109,764 +0.30(+3.13%)
Feb 08, 2017 9.680 9.680 9.424 9.552 18,843 +0.00(+0.00%)
Feb 07, 2017 10.06 10.06 9.552 9.552 28,119 -0.30(-3.03%)
Feb 06, 2017 10.23 10.23 9.756 9.850 49,190 -0.30(-2.94%)
Feb 03, 2017 10.28 10.36 10.15 10.15 29,429 -0.17(-1.65%)
Feb 02, 2017 10.57 10.59 10.19 10.32 32,676 -0.34(-3.20%)
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.