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

Rocky Brands Inc (NQ: RCKY )

37.99 -1.00 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2016 10.70 10.94 10.47 10.50 92,065 -0.12(-1.09%)
Mar 30, 2016 10.59 11.01 10.49 10.61 31,076 +0.06(+0.55%)
Mar 29, 2016 10.42 10.61 10.33 10.56 24,216 +0.21(+1.99%)
Mar 28, 2016 10.42 10.63 10.30 10.35 36,274 -0.07(-0.63%)
Mar 24, 2016 10.31 10.42 10.42 10.42 16,746 -0.01(-0.08%)
Mar 23, 2016 11.05 11.05 10.31 10.42 29,390 -0.42(-3.88%)
Mar 22, 2016 10.94 10.98 10.59 10.84 35,707 -0.24(-2.16%)
Mar 21, 2016 10.52 11.17 10.52 11.08 23,155 +0.04(+0.37%)
Mar 18, 2016 10.66 11.12 10.63 11.04 57,881 +0.34(+3.16%)
Mar 17, 2016 10.38 10.78 10.25 10.70 33,002 +0.34(+3.26%)
Mar 16, 2016 10.37 10.49 10.12 10.37 45,021 +0.05(+0.48%)
Mar 15, 2016 10.62 10.80 10.25 10.32 23,350 -0.33(-3.10%)
Mar 14, 2016 10.82 10.82 10.53 10.65 13,064 -0.13(-1.22%)
Mar 11, 2016 10.42 10.92 10.42 10.78 26,726 +0.50(+4.85%)
Mar 10, 2016 10.35 10.35 10.05 10.28 25,093 +0.04(+0.36%)
Mar 09, 2016 10.47 10.58 10.17 10.24 22,367 -0.42(-3.94%)
Mar 08, 2016 10.76 10.92 10.63 10.66 34,337 -0.19(-1.75%)
Mar 07, 2016 10.30 10.86 10.30 10.85 54,313 +0.40(+3.86%)
Mar 04, 2016 10.30 10.46 10.21 10.45 38,782 +0.12(+1.12%)
Mar 03, 2016 10.12 10.37 9.938 10.33 37,981 +0.34(+3.38%)
Mar 02, 2016 9.617 10.45 9.485 9.996 74,871 +0.64(+6.87%)
Mar 01, 2016 9.427 9.575 9.229 9.353 41,876 -0.13(-1.39%)
Feb 29, 2016 9.163 9.584 9.056 9.485 34,723 +0.38(+4.16%)
Feb 26, 2016 9.328 9.328 9.065 9.106 17,346 -0.07(-0.72%)
Feb 25, 2016 8.957 9.205 8.957 9.172 23,403 +0.26(+2.96%)
Feb 24, 2016 8.655 8.919 8.655 8.908 57,337 +0.15(+1.68%)
Feb 23, 2016 8.704 8.875 8.655 8.761 36,795 -0.05(-0.56%)
Feb 22, 2016 8.973 8.973 8.708 8.810 74,557 -0.16(-1.82%)
Feb 19, 2016 9.218 9.267 8.884 8.973 32,071 -0.27(-2.91%)
Feb 18, 2016 9.414 9.455 9.185 9.242 26,877 -0.30(-3.16%)
Feb 17, 2016 8.533 9.569 8.533 9.544 63,613 +1.03(+12.07%)
Feb 16, 2016 8.247 8.556 8.247 8.516 19,011 +0.30(+3.67%)
Feb 12, 2016 8.247 8.215 8.215 8.215 74,900 -0.46(-5.36%)
Feb 11, 2016 8.669 8.786 8.378 8.680 37,841 -0.07(-0.84%)
Feb 10, 2016 8.598 8.777 8.565 8.753 21,218 +0.14(+1.61%)
Feb 09, 2016 8.557 8.720 8.541 8.614 30,152 -0.01(-0.09%)
Feb 08, 2016 8.981 8.981 8.516 8.622 22,174 -0.42(-4.60%)
Feb 05, 2016 8.916 9.039 8.859 9.039 17,066 +0.11(+1.19%)
Feb 04, 2016 8.851 8.949 8.631 8.932 16,013 +0.14(+1.58%)
Feb 03, 2016 9.153 9.153 8.786 8.794 16,908 -0.33(-3.58%)
Feb 02, 2016 9.006 9.158 8.941 9.120 27,149 +0.07(+0.72%)
Feb 01, 2016 8.916 9.063 8.867 9.055 38,476 +0.17(+1.93%)
Jan 29, 2016 8.288 8.981 8.288 8.884 70,704 +0.61(+7.40%)
Jan 28, 2016 8.353 8.402 8.206 8.272 23,749 +0.02(+0.30%)
Jan 27, 2016 8.329 8.476 8.239 8.247 22,283 -0.15(-1.75%)
Jan 26, 2016 8.525 8.525 8.329 8.394 46,416 -0.09(-1.06%)
Jan 25, 2016 8.353 8.574 8.353 8.484 34,739 +0.03(+0.39%)
Jan 22, 2016 8.280 8.521 8.247 8.451 58,049 +0.00(+0.00%)
Jan 21, 2016 8.435 8.647 8.435 8.451 58,091 +0.02(+0.29%)
Jan 20, 2016 8.133 8.589 8.133 8.427 60,171 +0.18(+2.18%)
Jan 19, 2016 8.565 8.598 8.035 8.247 46,068 -0.23(-2.70%)
Jan 15, 2016 8.321 8.476 8.476 8.476 46,950 -0.07(-0.86%)
Jan 14, 2016 8.215 8.565 8.198 8.549 54,120 +0.33(+4.07%)
Jan 13, 2016 8.386 8.410 8.198 8.215 29,309 -0.13(-1.56%)
Jan 12, 2016 8.525 8.590 8.255 8.345 29,468 -0.05(-0.58%)
Jan 11, 2016 8.443 8.700 8.231 8.394 39,644 +0.06(+0.68%)
Jan 08, 2016 8.419 8.484 8.239 8.337 48,972 +0.08(+0.99%)
Jan 07, 2016 8.590 8.614 8.198 8.255 97,788 -0.42(-4.89%)
Jan 06, 2016 8.932 9.014 8.647 8.680 66,768 -0.30(-3.36%)
Jan 05, 2016 9.340 9.340 8.973 8.981 35,892 -0.28(-3.00%)
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.