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

Rocky Brands Inc (NQ: RCKY )

37.62 -0.37 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2016 9.084 9.084 8.958 9.000 9,692 -0.04(-0.47%)
Oct 28, 2016 9.042 9.126 8.958 9.042 30,512 +0.08(+0.94%)
Oct 27, 2016 9.000 9.126 8.895 8.958 35,472 +0.04(+0.47%)
Oct 26, 2016 9.505 9.505 8.748 8.916 54,977 +0.13(+1.44%)
Oct 25, 2016 8.538 8.832 8.369 8.790 58,728 +0.13(+1.46%)
Oct 24, 2016 8.874 9.007 8.664 8.664 31,185 -0.25(-2.83%)
Oct 21, 2016 9.000 9.251 8.622 8.916 88,438 -0.25(-2.75%)
Oct 20, 2016 8.453 9.673 8.369 9.168 211,208 +0.80(+9.55%)
Oct 19, 2016 8.587 8.587 8.369 8.369 42,762 -0.17(-1.97%)
Oct 18, 2016 8.580 8.622 8.496 8.538 22,722 -0.06(-0.73%)
Oct 17, 2016 8.580 8.664 8.580 8.601 34,863 -0.02(-0.24%)
Oct 14, 2016 8.622 8.706 8.580 8.622 13,129 +0.04(+0.49%)
Oct 13, 2016 8.664 8.697 8.580 8.580 18,249 -0.13(-1.45%)
Oct 12, 2016 8.622 8.706 8.622 8.706 7,310 +0.00(+0.00%)
Oct 11, 2016 8.706 8.706 8.580 8.706 19,227 +0.04(+0.49%)
Oct 10, 2016 8.664 8.706 8.558 8.664 11,543 +0.02(+0.19%)
Oct 07, 2016 8.689 8.689 8.571 8.647 14,795 +0.01(+0.10%)
Oct 06, 2016 8.689 8.731 8.630 8.639 3,509 -0.08(-0.87%)
Oct 05, 2016 8.824 8.840 8.647 8.714 10,459 -0.11(-1.24%)
Oct 04, 2016 8.916 9.000 8.824 8.824 19,068 -0.09(-1.04%)
Oct 03, 2016 8.824 8.916 8.714 8.916 67,307 +0.03(+0.28%)
Sep 30, 2016 8.655 8.908 8.655 8.891 44,194 +0.20(+2.32%)
Sep 29, 2016 8.605 8.706 8.605 8.689 20,372 +0.08(+0.88%)
Sep 28, 2016 8.613 8.655 8.596 8.613 11,803 -0.02(-0.19%)
Sep 27, 2016 8.580 8.639 8.580 8.630 6,969 +0.01(+0.10%)
Sep 26, 2016 8.588 8.664 8.571 8.622 25,106 -0.05(-0.58%)
Sep 23, 2016 8.622 8.706 8.622 8.672 5,983 +0.02(+0.19%)
Sep 22, 2016 8.700 8.765 8.648 8.655 18,075 +0.03(+0.29%)
Sep 21, 2016 8.622 8.735 8.588 8.630 24,116 +0.00(+0.00%)
Sep 20, 2016 8.664 8.689 8.613 8.630 16,929 -0.03(-0.29%)
Sep 19, 2016 8.647 8.925 8.617 8.655 24,044 -0.02(-0.19%)
Sep 16, 2016 8.748 8.765 8.554 8.672 21,550 -0.15(-1.71%)
Sep 15, 2016 9.017 9.017 8.731 8.823 13,170 +0.08(+0.86%)
Sep 14, 2016 8.756 8.897 8.664 8.748 45,282 -0.07(-0.76%)
Sep 13, 2016 8.933 8.933 8.748 8.815 28,609 -0.21(-2.33%)
Sep 12, 2016 8.950 9.042 8.832 9.025 28,026 +0.11(+1.23%)
Sep 09, 2016 8.748 9.168 8.714 8.916 88,176 +0.08(+0.86%)
Sep 08, 2016 8.995 9.067 8.840 8.840 13,451 -0.17(-1.87%)
Sep 07, 2016 9.000 9.152 9.000 9.009 19,819 +0.04(+0.47%)
Sep 06, 2016 8.815 9.059 8.748 8.967 23,122 +0.10(+1.14%)
Sep 02, 2016 9.068 8.866 8.866 8.866 15,811 -0.14(-1.59%)
Sep 01, 2016 8.849 9.174 8.833 9.009 39,705 +0.12(+1.32%)
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%)
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.