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 (%)
Jan 31, 2017 10.62 10.75 10.58 10.75 11,794 +0.13(+1.20%)
Jan 30, 2017 10.66 10.70 10.58 10.62 19,537 +0.08(+0.81%)
Jan 27, 2017 10.87 10.87 10.53 10.53 9,057 -0.25(-2.36%)
Jan 26, 2017 10.60 10.79 10.60 10.79 15,937 +0.17(+1.60%)
Jan 25, 2017 10.49 10.62 10.49 10.62 16,628 +0.15(+1.42%)
Jan 24, 2017 10.52 10.53 10.41 10.47 8,180 -0.02(-0.20%)
Jan 23, 2017 10.53 10.53 10.44 10.49 14,320 +0.08(+0.82%)
Jan 20, 2017 10.53 10.70 10.41 10.41 9,933 -0.04(-0.41%)
Jan 19, 2017 10.45 10.45 10.36 10.45 19,920 +0.09(+0.82%)
Jan 18, 2017 10.62 10.62 10.36 10.36 16,374 -0.13(-1.21%)
Jan 17, 2017 10.15 10.58 10.15 10.49 19,080 +0.38(+3.78%)
Jan 13, 2017 10.11 10.11 10.11 0 +0.17(+1.71%)
Jan 12, 2017 9.853 10.07 9.811 9.938 32,086 +0.12(+1.25%)
Jan 11, 2017 9.893 9.896 9.769 9.815 9,987 -0.12(-1.24%)
Jan 10, 2017 9.987 10.02 9.853 9.938 31,354 +0.00(+0.00%)
Jan 09, 2017 9.896 9.998 9.896 9.938 24,821 +0.00(+0.00%)
Jan 06, 2017 9.938 9.960 9.727 9.938 24,585 -0.04(-0.43%)
Jan 05, 2017 10.02 10.11 9.981 9.981 20,943 +0.00(+0.00%)
Jan 04, 2017 9.896 10.11 9.896 9.981 53,065 +0.08(+0.86%)
Jan 03, 2017 9.811 9.896 9.732 9.896 21,325 +0.08(+0.87%)
Dec 30, 2016 9.811 9.811 9.811 0 +0.00(+0.00%)
Dec 29, 2016 9.726 9.896 9.726 9.811 35,518 +0.08(+0.87%)
Dec 28, 2016 9.726 9.769 9.684 9.726 40,946 +0.00(+0.01%)
Dec 27, 2016 9.471 9.726 9.471 9.725 7,949 +0.13(+1.32%)
Dec 23, 2016 9.599 9.599 9.599 0 +0.21(+2.26%)
Dec 22, 2016 9.471 9.471 9.386 9.386 11,276 -0.13(-1.34%)
Dec 21, 2016 9.293 9.514 9.293 9.514 17,032 +0.08(+0.90%)
Dec 20, 2016 9.301 9.471 9.283 9.429 15,273 +0.04(+0.45%)
Dec 19, 2016 9.174 9.420 9.174 9.386 13,086 -0.13(-1.34%)
Dec 16, 2016 9.284 9.556 9.284 9.514 12,920 +0.04(+0.45%)
Dec 15, 2016 9.471 9.514 9.386 9.471 10,127 -0.06(-0.67%)
Dec 14, 2016 9.514 9.726 9.514 9.535 16,287 -0.19(-1.97%)
Dec 13, 2016 9.471 9.769 9.378 9.726 23,917 +0.21(+2.23%)
Dec 12, 2016 9.556 9.599 9.429 9.514 27,811 -0.04(-0.44%)
Dec 09, 2016 9.429 9.599 9.429 9.556 12,571 +0.02(+0.22%)
Dec 08, 2016 9.514 9.570 9.344 9.535 23,857 -0.06(-0.66%)
Dec 07, 2016 9.556 9.599 9.514 9.599 46,852 +0.08(+0.89%)
Dec 06, 2016 9.471 9.556 9.386 9.514 21,370 +0.04(+0.45%)
Dec 05, 2016 9.259 9.471 9.259 9.471 38,732 +0.23(+2.46%)
Dec 02, 2016 9.344 9.429 9.089 9.244 20,831 -0.14(-1.51%)
Dec 01, 2016 9.046 9.471 9.046 9.386 18,712 +0.34(+3.76%)
Nov 30, 2016 9.089 9.344 9.004 9.046 22,297 -0.08(-0.93%)
Nov 29, 2016 9.089 9.174 9.046 9.131 18,898 +0.04(+0.47%)
Nov 28, 2016 9.514 9.541 9.004 9.089 41,584 -0.42(-4.46%)
Nov 25, 2016 9.429 9.599 9.429 9.514 7,100 +0.00(+0.00%)
Nov 23, 2016 9.514 9.514 9.514 0 -0.03(-0.36%)
Nov 22, 2016 9.632 9.716 9.421 9.548 24,718 -0.08(-0.87%)
Nov 21, 2016 9.464 9.632 9.295 9.632 18,150 +0.21(+2.23%)
Nov 18, 2016 9.337 9.590 9.295 9.421 65,210 +0.13(+1.36%)
Nov 17, 2016 9.211 9.211 9.211 9.295 36,233 +0.13(+1.38%)
Nov 16, 2016 9.337 9.464 9.169 9.169 65,669 -0.13(-1.36%)
Nov 15, 2016 9.211 9.337 9.169 9.295 50,850 +0.13(+1.38%)
Nov 14, 2016 9.169 9.253 9.000 9.169 32,109 +0.08(+0.93%)
Nov 11, 2016 8.805 9.211 8.805 9.085 35,931 -0.17(-1.82%)
Nov 10, 2016 9.043 9.464 9.021 9.253 51,303 +0.25(+2.80%)
Nov 09, 2016 8.938 9.001 8.749 9.001 13,912 +0.00(+0.00%)
Nov 08, 2016 8.749 9.043 8.749 9.001 16,504 +0.25(+2.88%)
Nov 07, 2016 8.749 8.791 8.664 8.749 28,140 -0.08(-0.95%)
Nov 04, 2016 8.917 9.001 8.833 8.833 16,846 +0.00(+0.00%)
Nov 03, 2016 8.959 8.959 8.833 8.833 20,675 -0.04(-0.47%)
Nov 02, 2016 8.875 9.001 8.791 8.875 20,937 -0.13(-1.40%)
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.