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 UNCHANGED
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 (%)
Aug 31, 2016 9.135 9.135 8.782 8.891 29,084 -0.29(-3.12%)
Aug 30, 2016 8.975 9.253 8.958 9.177 52,355 +0.24(+2.73%)
Aug 29, 2016 8.815 8.958 8.807 8.933 18,334 +0.18(+2.02%)
Aug 26, 2016 8.639 8.836 8.639 8.756 33,953 +0.09(+1.07%)
Aug 25, 2016 8.644 8.706 8.620 8.664 33,825 +0.04(+0.49%)
Aug 24, 2016 8.563 8.746 8.563 8.622 41,079 +0.11(+1.28%)
Aug 23, 2016 8.487 8.612 8.487 8.512 66,773 +0.03(+0.39%)
Aug 22, 2016 8.579 8.720 8.462 8.479 30,765 -0.12(-1.45%)
Aug 19, 2016 8.670 8.779 8.604 8.604 26,283 -0.04(-0.48%)
Aug 18, 2016 8.537 8.912 8.537 8.645 25,387 +0.11(+1.27%)
Aug 17, 2016 8.612 8.641 8.471 8.537 49,761 -0.13(-1.54%)
Aug 16, 2016 8.654 8.695 8.571 8.670 20,895 -0.03(-0.38%)
Aug 15, 2016 8.787 8.804 8.679 8.704 31,156 -0.10(-1.13%)
Aug 12, 2016 8.887 8.922 8.762 8.804 30,038 -0.09(-1.03%)
Aug 11, 2016 8.804 8.987 8.804 8.895 21,013 +0.07(+0.85%)
Aug 10, 2016 8.862 8.903 8.654 8.820 17,237 +0.02(+0.19%)
Aug 09, 2016 8.604 8.812 8.604 8.804 23,743 +0.17(+1.93%)
Aug 08, 2016 8.670 8.884 8.546 8.637 52,999 -0.03(-0.38%)
Aug 05, 2016 8.812 8.828 8.645 8.670 43,824 -0.07(-0.76%)
Aug 04, 2016 8.820 8.945 8.737 8.737 13,831 -0.02(-0.19%)
Aug 03, 2016 8.737 8.885 8.737 8.754 14,083 +0.01(+0.10%)
Aug 02, 2016 9.028 9.120 8.737 8.745 41,623 -0.32(-3.58%)
Aug 01, 2016 9.178 9.228 9.037 9.070 23,039 -0.06(-0.64%)
Jul 29, 2016 9.153 9.511 9.070 9.128 64,550 -0.74(-7.50%)
Jul 28, 2016 10.03 10.07 9.711 9.869 46,503 -0.17(-1.74%)
Jul 27, 2016 10.46 10.46 9.985 10.04 28,987 -0.34(-3.29%)
Jul 26, 2016 10.49 10.54 10.38 10.38 9,615 -0.07(-0.72%)
Jul 25, 2016 10.38 10.55 10.38 10.46 14,778 +0.00(+0.00%)
Jul 22, 2016 10.45 10.52 10.41 10.46 15,535 -0.02(-0.24%)
Jul 21, 2016 10.40 10.51 10.40 10.48 9,510 +0.13(+1.28%)
Jul 20, 2016 10.33 10.39 10.27 10.35 12,974 +0.02(+0.17%)
Jul 19, 2016 10.25 10.38 10.25 10.33 9,236 +0.02(+0.24%)
Jul 18, 2016 10.17 10.34 10.17 10.31 18,789 +0.09(+0.90%)
Jul 15, 2016 10.23 10.34 10.22 10.22 20,609 +0.03(+0.33%)
Jul 14, 2016 9.902 10.34 9.860 10.18 54,891 +0.33(+3.38%)
Jul 13, 2016 9.511 9.894 9.511 9.852 42,896 +0.27(+2.87%)
Jul 12, 2016 9.436 9.602 9.424 9.577 51,475 +0.14(+1.50%)
Jul 11, 2016 9.378 9.478 9.319 9.436 13,023 +0.02(+0.27%)
Jul 08, 2016 9.369 9.486 9.261 9.411 48,173 +0.09(+0.98%)
Jul 07, 2016 9.444 9.478 9.361 9.319 23,975 -0.30(-3.11%)
Jul 05, 2016 9.494 9.636 9.444 9.619 19,727 +0.07(+0.70%)
Jul 01, 2016 9.503 9.552 9.552 9.552 28,001 +0.05(+0.53%)
Jun 30, 2016 9.461 9.528 9.428 9.503 19,819 +0.02(+0.26%)
Jun 29, 2016 9.577 9.611 9.469 9.478 53,150 -0.05(-0.52%)
Jun 28, 2016 9.506 9.569 9.394 9.528 12,157 +0.07(+0.70%)
Jun 27, 2016 9.419 9.552 9.344 9.461 47,542 -0.07(-0.79%)
Jun 24, 2016 9.569 9.611 9.394 9.536 26,018 -0.12(-1.29%)
Jun 23, 2016 9.777 9.852 9.577 9.661 13,613 -0.02(-0.17%)
Jun 22, 2016 9.666 9.682 9.602 9.677 7,417 +0.02(+0.26%)
Jun 21, 2016 9.615 9.711 9.615 9.652 7,920 -0.04(-0.43%)
Jun 20, 2016 9.627 9.885 9.619 9.694 31,352 +0.12(+1.22%)
Jun 17, 2016 9.460 9.711 9.460 9.577 25,203 +0.14(+1.50%)
Jun 16, 2016 9.228 9.477 9.228 9.436 24,254 +0.00(+0.00%)
Jun 15, 2016 9.361 9.478 9.328 9.436 36,932 +0.15(+1.61%)
Jun 14, 2016 9.419 9.444 9.161 9.286 40,514 -0.10(-1.06%)
Jun 13, 2016 9.490 9.549 9.336 9.386 48,214 -0.18(-1.91%)
Jun 10, 2016 9.552 9.611 9.486 9.569 17,881 -0.01(-0.09%)
Jun 09, 2016 9.411 9.652 9.411 9.577 32,394 +0.06(+0.61%)
Jun 08, 2016 9.611 9.611 9.322 9.519 75,324 -0.06(-0.61%)
Jun 07, 2016 9.528 9.702 9.403 9.577 18,618 +0.04(+0.44%)
Jun 06, 2016 9.536 9.644 9.519 9.536 58,528 -0.03(-0.35%)
Jun 03, 2016 9.486 9.619 9.486 9.569 35,959 +0.07(+0.79%)
Jun 02, 2016 9.486 9.528 9.453 9.494 29,861 +0.02(+0.26%)
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.