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 (%)
Apr 28, 2017 11.96 12.22 11.96 12.18 59,695 +0.21(+1.79%)
Apr 27, 2017 11.96 12.01 11.84 11.96 55,611 +0.02(+0.18%)
Apr 26, 2017 11.96 12.31 11.79 11.94 57,035 +0.11(+0.91%)
Apr 25, 2017 11.54 12.12 11.45 11.84 183,898 +0.39(+3.37%)
Apr 24, 2017 10.51 11.49 10.51 11.45 158,445 +1.16(+11.25%)
Apr 21, 2017 9.863 10.55 9.692 10.29 86,009 +0.94(+10.09%)
Apr 20, 2017 9.306 9.434 9.220 9.349 36,021 +0.04(+0.46%)
Apr 19, 2017 9.434 9.606 9.263 9.306 53,128 -0.13(-1.36%)
Apr 18, 2017 9.434 9.434 9.306 9.434 34,254 +0.00(+0.00%)
Apr 17, 2017 9.563 9.606 9.434 9.434 7,719 -0.04(-0.45%)
Apr 13, 2017 9.470 9.520 9.434 9.477 6,931 -0.13(-1.34%)
Apr 12, 2017 9.563 9.649 9.520 9.606 10,549 -0.00(-0.00%)
Apr 11, 2017 9.520 9.692 9.520 9.606 7,282 +0.04(+0.45%)
Apr 10, 2017 9.434 9.606 9.349 9.563 27,452 +0.30(+3.24%)
Apr 07, 2017 9.263 9.434 9.177 9.263 19,085 +0.00(+0.00%)
Apr 06, 2017 9.563 9.606 9.220 9.263 72,768 -0.21(-2.26%)
Apr 05, 2017 9.306 9.520 9.220 9.477 71,271 +0.21(+2.31%)
Apr 04, 2017 9.649 9.949 9.220 9.263 26,673 -0.60(-6.09%)
Apr 03, 2017 9.906 9.949 9.720 9.863 56,646 -0.04(-0.43%)
Mar 31, 2017 9.735 9.932 9.392 9.906 68,155 +0.34(+3.59%)
Mar 30, 2017 9.649 9.777 9.520 9.563 6,631 +0.00(+0.00%)
Mar 29, 2017 9.728 9.777 9.563 9.563 8,730 -0.09(-0.89%)
Mar 28, 2017 9.649 9.735 9.606 9.649 8,252 +0.04(+0.45%)
Mar 27, 2017 9.606 9.606 9.520 9.606 9,346 +0.09(+0.90%)
Mar 24, 2017 9.535 9.820 9.504 9.520 11,933 -0.04(-0.45%)
Mar 23, 2017 9.434 9.606 9.349 9.563 6,725 +0.13(+1.36%)
Mar 22, 2017 9.392 9.477 8.920 9.434 11,511 -0.09(-0.90%)
Mar 21, 2017 9.735 9.906 9.263 9.520 81,058 -0.17(-1.77%)
Mar 20, 2017 9.306 9.692 9.263 9.692 49,212 +0.34(+3.67%)
Mar 17, 2017 9.434 9.563 9.284 9.349 65,453 -0.09(-0.91%)
Mar 16, 2017 9.563 9.777 9.263 9.434 11,949 -0.04(-0.45%)
Mar 15, 2017 9.649 9.820 9.477 9.477 19,664 -0.09(-0.90%)
Mar 14, 2017 9.649 9.692 9.392 9.563 11,435 -0.09(-0.89%)
Mar 13, 2017 9.349 9.692 9.349 9.649 22,570 +0.39(+4.17%)
Mar 10, 2017 9.263 9.349 9.048 9.263 61,997 +0.26(+2.86%)
Mar 09, 2017 8.963 9.006 8.791 9.006 62,079 +0.13(+1.45%)
Mar 08, 2017 9.006 9.027 8.877 8.877 7,295 -0.13(-1.43%)
Mar 07, 2017 8.877 9.263 8.834 9.006 31,339 +0.21(+2.44%)
Mar 06, 2017 9.048 9.091 8.791 8.791 28,184 -0.21(-2.38%)
Mar 03, 2017 9.091 9.735 9.006 9.006 11,989 -0.09(-0.94%)
Mar 02, 2017 9.263 9.263 9.091 9.091 34,471 -0.17(-1.85%)
Mar 01, 2017 9.323 9.338 9.134 9.263 27,161 +0.00(+0.00%)
Feb 28, 2017 9.649 9.692 9.177 9.263 35,783 -0.47(-4.85%)
Feb 27, 2017 9.692 9.777 9.692 9.735 13,366 +0.04(+0.44%)
Feb 24, 2017 9.777 9.792 9.692 9.692 12,410 -0.03(-0.35%)
Feb 23, 2017 9.643 9.769 9.643 9.726 10,329 +0.00(+0.00%)
Feb 22, 2017 9.641 9.747 9.641 9.726 22,180 +0.08(+0.88%)
Feb 21, 2017 9.386 9.726 9.386 9.641 35,523 +0.25(+2.71%)
Feb 17, 2017 9.386 9.386 9.386 0 +0.00(+0.00%)
Feb 16, 2017 9.733 9.813 9.386 9.386 7,827 -0.08(-0.90%)
Feb 15, 2017 9.429 9.853 9.429 9.471 39,200 -0.04(-0.45%)
Feb 14, 2017 9.514 9.599 9.471 9.514 18,698 +0.08(+0.90%)
Feb 13, 2017 10.07 10.07 9.386 9.429 41,767 -0.51(-5.13%)
Feb 10, 2017 9.879 10.07 9.811 9.938 51,404 +0.13(+1.30%)
Feb 09, 2017 9.471 10.15 9.471 9.811 110,202 +0.30(+3.12%)
Feb 08, 2017 9.641 9.641 9.386 9.514 18,918 +0.00(+0.00%)
Feb 07, 2017 10.02 10.02 9.514 9.514 28,231 -0.30(-3.03%)
Feb 06, 2017 10.19 10.19 9.718 9.811 49,386 -0.30(-2.94%)
Feb 03, 2017 10.24 10.32 10.11 10.11 29,546 -0.17(-1.65%)
Feb 02, 2017 10.53 10.54 10.15 10.28 32,806 -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.