$18.68 -0.11 (%) Rocky Brands Inc - NASDAQ

Sep. 4, 2015 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCKY historical data

Date Open High Low Close Volume
9/3/201518.5618.8418.4318.7921,265
9/2/201518.1018.6117.8218.3833,197
9/1/201517.6018.2817.6017.8665,690
8/31/201518.2718.3217.7918.2540,469
8/28/201518.3618.6618.2018.3123,226
8/27/201517.8118.4917.8018.3323,703
8/26/201517.2517.8117.0117.8130,040
8/25/201517.5517.5517.0117.0928,709
8/24/201517.5017.8217.0217.1864,723
8/21/201518.0818.0817.2417.8276,481
8/20/201518.1518.2617.8718.1425,759
8/19/201517.6818.4217.5418.2832,522
8/18/201517.6917.8417.3317.7834,947
8/17/201518.4018.4017.5917.7331,027
8/14/201517.5618.5017.4218.3247,318
8/13/201517.4217.6017.3317.5025,023
8/12/201517.4917.4916.8517.4621,263
8/11/201517.7417.7717.4317.5114,666
8/10/201517.8218.2217.5317.7353,439
8/7/201517.9818.2217.8117.9023,515
8/6/201518.2118.4917.8818.0724,311
8/5/201518.3018.7717.8018.2674,749
8/4/201517.9018.8617.5418.1769,466
8/3/201518.0018.5117.7317.8353,252
7/31/201518.8819.1018.0018.1697,364
7/30/201517.9018.8317.2218.79107,859
7/29/201517.3918.3516.8417.92107,354
7/28/201517.0717.6316.2817.3066,314
7/27/201516.5417.0216.0116.9579,679
7/24/201516.7117.6516.5116.6265,067
7/23/201518.9018.9017.0217.07175,722
7/22/201519.1219.2118.7318.9853,280
7/21/201518.6719.1918.6719.1024,890
7/20/201519.0119.2118.6718.7461,107
7/17/201519.2119.2719.1019.2112,467
7/16/201518.9819.4018.9019.1435,903
7/15/201519.1519.1518.6319.0331,594
7/14/201519.0919.1418.8219.0826,498
7/13/201518.9619.3618.5119.0059,579
7/10/201518.8319.5418.5119.3523,453
7/9/201519.1219.3218.4718.6828,608
7/8/201519.0219.5418.7519.0470,686
7/7/201519.7419.8619.0519.3168,017
7/6/201519.8319.9119.4319.8554,780
7/2/201519.4919.8319.2019.6860,901
7/1/201518.6119.8118.1119.64104,781
6/30/201519.2819.6318.1918.70219,926
6/29/201519.3219.7819.0019.3499,510
6/26/201519.3820.1118.8219.90225,636
6/25/201519.7520.0518.9019.4594,092
6/24/201518.3820.3218.3520.00138,954
6/23/201517.9318.1817.8017.9365,715
6/22/201517.8218.0017.6117.90102,400
6/19/201518.0218.1917.5717.7948,270
6/18/201517.5518.1417.4618.1384,308
6/17/201518.2618.2617.5517.5553,646
6/16/201518.4718.8018.0518.2055,507
6/15/201518.5519.0018.0918.3174,910
6/12/201517.6818.7917.3618.5561,564
6/11/201518.2118.3417.3417.6386,100
6/10/201518.9719.1318.0518.1069,164
6/9/201518.9919.0018.5418.9478,031
6/8/201518.8118.9918.2418.8683,240
6/5/201518.6619.0718.4519.0430,991
6/4/201518.4519.0718.4518.6657,869
6/3/201518.8019.2018.3418.6171,397
6/2/201518.0219.3118.0218.9968,493
6/1/201518.9719.2618.0118.08114,472
5/29/201518.6019.5018.4319.1765,794
5/28/201518.8419.4118.3318.6185,561
5/27/201519.4119.8118.2819.07135,293
5/26/201520.2220.2419.4119.4471,339
5/22/201520.3020.8220.1820.2456,111
5/21/201520.4221.0020.2820.2951,184
5/20/201520.3020.8020.0320.7272,725
5/19/201520.5420.7420.0620.33116,698
5/18/201521.1621.4020.4020.75165,715
5/15/201521.8921.8921.2521.5977,714
5/14/201521.6921.9821.2321.8945,730
5/13/201522.2522.2521.1121.8064,014
5/12/201520.6722.2820.6722.1666,660
5/11/201520.7121.1520.5120.9486,704
5/8/201520.9021.3920.5420.9442,761
5/7/201521.0021.5920.5820.6777,476
5/6/201521.6021.8021.0021.1957,690
5/5/201522.0122.0121.5021.5063,086
5/4/201522.3022.6521.3721.60110,035
5/1/201522.3522.6922.1822.2771,747
4/30/201522.7022.7022.0522.4464,931
4/29/201520.1222.7020.1222.60328,599
4/28/201520.1520.3819.6320.00119,490
4/27/201520.3020.4119.6520.15201,552
4/24/201520.2420.2519.4820.10168,121
4/23/201521.1921.3720.1120.4370,795
4/22/201521.6022.1120.7521.11143,919
4/21/201521.0021.1920.6920.9548,331
4/20/201521.9522.0520.8120.9874,272
4/17/201521.8622.2521.6221.9523,005
4/16/201522.4022.4822.1222.1330,462
4/15/201521.9522.4321.9222.3938,639
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!