Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

37.03 -0.59 (-1.57%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.07 10.45 10.07 10.37 31,675 +0.37(+3.71%)
Oct 30, 2014 10.22 10.29 9.948 9.995 34,516 -0.17(-1.63%)
Oct 29, 2014 10.26 10.49 10.16 10.16 33,512 -0.06(-0.54%)
Oct 28, 2014 10.34 10.40 10.22 10.22 37,262 -0.09(-0.84%)
Oct 27, 2014 10.38 10.32 10.26 10.30 46,073 -0.02(-0.15%)
Oct 24, 2014 10.93 10.93 10.30 10.32 71,194 -0.53(-4.87%)
Oct 23, 2014 11.15 11.15 10.77 10.85 33,824 -0.20(-1.79%)
Oct 22, 2014 11.09 11.33 10.97 11.04 42,278 +0.01(+0.07%)
Oct 21, 2014 11.08 11.15 10.96 11.04 17,334 +0.09(+0.79%)
Oct 20, 2014 10.89 11.14 10.85 10.95 21,709 +0.09(+0.87%)
Oct 17, 2014 11.19 11.30 10.80 10.85 47,012 -0.23(-2.06%)
Oct 16, 2014 11.22 11.29 11.08 11.08 43,789 -0.13(-1.20%)
Oct 15, 2014 11.09 11.42 10.89 11.22 26,441 +0.13(+1.14%)
Oct 14, 2014 11.38 11.44 11.05 11.09 23,058 -0.21(-1.88%)
Oct 13, 2014 11.42 11.49 11.27 11.30 55,768 -0.09(-0.83%)
Oct 10, 2014 11.64 11.65 11.40 11.40 46,851 -0.16(-1.37%)
Oct 09, 2014 11.60 11.60 11.48 11.56 49,232 -0.10(-0.86%)
Oct 08, 2014 11.66 11.67 11.51 11.66 4,971 +0.00(+0.04%)
Oct 07, 2014 11.53 11.67 11.45 11.65 8,735 +0.04(+0.35%)
Oct 06, 2014 11.36 11.61 11.36 11.61 12,449 +0.27(+2.36%)
Oct 03, 2014 11.28 11.43 11.19 11.34 30,106 +0.10(+0.91%)
Oct 02, 2014 10.85 11.30 10.85 11.24 9,184 +0.20(+1.79%)
Oct 01, 2014 11.08 11.12 10.95 11.04 20,557 -0.07(-0.64%)
Sep 30, 2014 11.16 11.16 11.06 11.12 8,034 -0.06(-0.56%)
Sep 29, 2014 11.20 11.38 11.10 11.18 16,513 -0.13(-1.19%)
Sep 26, 2014 11.23 11.31 11.11 11.31 13,235 +0.09(+0.77%)
Sep 25, 2014 11.36 11.37 11.11 11.23 23,846 -0.21(-1.79%)
Sep 24, 2014 11.73 11.73 11.37 11.43 16,270 -0.27(-2.29%)
Sep 23, 2014 11.94 11.94 11.68 11.70 15,149 -0.21(-1.79%)
Sep 22, 2014 11.93 12.04 11.91 11.91 7,558 -0.12(-0.98%)
Sep 19, 2014 12.06 12.09 12.00 12.03 9,388 +0.00(+0.00%)
Sep 18, 2014 12.05 12.05 11.99 12.03 6,472 +0.03(+0.26%)
Sep 17, 2014 11.94 12.05 11.91 12.00 6,546 +0.02(+0.13%)
Sep 16, 2014 11.96 11.99 11.95 11.98 15,463 +0.02(+0.20%)
Sep 15, 2014 12.05 12.05 11.95 11.96 3,403 -0.03(-0.26%)
Sep 12, 2014 11.98 12.05 11.92 11.99 9,341 +0.02(+0.20%)
Sep 11, 2014 12.09 12.09 11.94 11.97 10,291 -0.08(-0.65%)
Sep 10, 2014 11.98 12.16 11.82 12.05 20,773 +0.12(+0.99%)
Sep 09, 2014 11.68 11.93 11.68 11.93 12,358 +0.10(+0.87%)
Sep 08, 2014 11.85 11.92 11.68 11.83 12,533 -0.08(-0.66%)
Sep 05, 2014 11.87 11.87 11.87 11.90 7,406 -0.01(-0.07%)
Sep 04, 2014 12.01 12.01 11.83 11.91 21,614 -0.07(-0.59%)
Sep 03, 2014 11.94 11.94 11.85 11.98 12,520 +0.09(+0.73%)
Sep 02, 2014 11.75 11.99 11.74 11.90 24,611 +0.16(+1.34%)
Aug 29, 2014 11.78 11.74 11.74 11.74 19,521 +0.05(+0.40%)
Aug 28, 2014 11.68 11.90 11.66 11.69 19,190 +0.08(+0.68%)
Aug 27, 2014 11.87 11.98 11.60 11.61 14,684 -0.32(-2.65%)
Aug 26, 2014 11.86 12.03 11.86 11.93 8,206 +0.06(+0.53%)
Aug 25, 2014 11.61 11.93 11.60 11.86 15,277 +0.38(+3.30%)
Aug 22, 2014 11.65 11.70 11.56 11.49 8,015 -0.18(-1.58%)
Aug 21, 2014 11.70 11.72 11.56 11.67 10,208 +0.06(+0.51%)
Aug 20, 2014 11.70 11.70 11.53 11.61 14,065 -0.04(-0.34%)
Aug 19, 2014 11.60 11.74 11.59 11.65 6,108 -0.02(-0.20%)
Aug 18, 2014 11.48 11.74 11.22 11.67 21,039 +0.30(+2.62%)
Aug 15, 2014 11.31 11.45 11.20 11.38 13,869 +0.16(+1.40%)
Aug 14, 2014 11.16 11.16 11.14 11.22 11,667 +0.06(+0.56%)
Aug 13, 2014 11.24 11.35 11.09 11.16 22,720 -0.11(-0.97%)
Aug 12, 2014 11.40 11.48 11.18 11.27 18,514 -0.16(-1.44%)
Aug 11, 2014 11.36 11.58 11.23 11.43 41,885 +0.10(+0.90%)
Aug 08, 2014 11.44 11.44 11.29 11.33 12,514 -0.19(-1.63%)
Aug 07, 2014 11.64 11.66 11.51 11.52 13,119 -0.01(-0.07%)
Aug 06, 2014 11.37 11.63 11.22 11.53 10,314 +0.07(+0.62%)
Aug 05, 2014 11.42 11.58 11.34 11.45 11,654 +0.06(+0.55%)
Aug 04, 2014 11.66 11.66 11.37 11.39 11,952 -0.29(-2.48%)
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.