$11.38 +0.14 (%) Rocky Brands Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCKY historical data

Date Open High Low Close Volume
5/27/201611.2411.5011.2411.388,362
5/26/201611.2411.3811.2111.2419,767
5/25/201611.1911.3511.1911.2920,269
5/24/201610.9211.2610.9211.1920,557
5/23/201610.8511.2310.7210.9149,319
5/20/201610.7011.1910.7010.9121,943
5/19/201610.8710.9510.7310.7941,645
5/18/201611.3211.3210.8110.8849,546
5/17/201611.8511.8511.2011.3358,194
5/16/201611.8411.9611.5211.5831,691
5/13/201611.7612.0811.7011.9117,671
5/12/201611.6712.0411.6711.9534,098
5/11/201611.8611.8611.6011.7135,601
5/10/201611.8812.1011.8411.8931,365
5/9/201611.8112.0911.4011.9528,081
5/6/201611.7111.8911.4811.8537,395
5/5/201612.0812.0811.5011.6983,066
5/4/201612.0812.1311.9111.9718,021
5/3/201612.1812.2812.0312.1533,339
5/2/201612.0412.2912.0012.1633,875
4/29/201612.3612.4011.8912.0554,359
4/28/201612.0612.6512.0612.4432,500
4/27/201612.2013.1311.9612.0899,242
4/26/201611.8012.3511.8012.2272,163
4/25/201611.5912.2111.5611.8847,776
4/22/201612.7512.8511.3011.61269,857
4/21/201613.1913.6813.1313.5227,338
4/20/201613.1913.4413.1013.1323,133
4/19/201613.3213.6913.0413.0517,244
4/18/201613.5713.7213.0013.1854,046
4/15/201613.6713.9513.5713.5722,660
4/14/201613.4813.7613.4713.6117,839
4/13/201613.4113.4813.3313.4328,057
4/12/201613.0413.3612.9713.3514,872
4/11/201612.9613.1512.9113.0710,644
4/8/201613.0013.0412.7812.8626,191
4/7/201612.7013.1912.6212.9626,135
4/6/201612.6912.8012.5712.7523,419
4/5/201612.7412.7812.5312.7722,885
4/4/201612.9412.9512.7012.7616,242
4/1/201612.7512.9512.7012.8528,214
3/31/201612.9813.2812.7012.7475,867
3/30/201612.8513.3612.7312.8825,609
3/29/201612.6512.8712.5312.8119,956
3/28/201612.6412.9012.5012.5629,892
3/24/201612.5112.6912.3912.6413,777
3/23/201613.4113.4112.5112.6524,219
3/22/201613.2813.3212.8513.1629,425
3/21/201612.7713.5512.7713.4519,081
3/18/201612.9413.4912.9013.4047,697
3/17/201612.6013.0812.4412.9927,196
3/16/201612.5812.7312.2812.5837,100
3/15/201612.8913.1112.4412.5219,242
3/14/201613.1313.1312.7812.9210,766
3/11/201612.6413.2512.6413.0822,024
3/10/201612.5612.5612.1912.4820,678
3/9/201612.7012.8412.3412.4318,432
3/8/201613.0613.2512.9012.9428,296
3/7/201612.5013.1812.5013.1744,757
3/4/201612.5012.6912.3912.6831,959
3/3/201612.2812.5812.0612.5431,299
3/2/201611.6712.6911.5112.1361,698
3/1/201611.4411.6211.2011.3534,508
2/29/201611.1211.6310.9911.5128,614
2/26/201611.3211.3211.0011.0514,294
2/25/201610.8711.1710.8711.1319,286
2/24/201610.6110.9910.6110.9246,773
2/23/201610.6710.8810.6110.7430,016
2/22/201611.0011.0010.6810.8060,820
2/19/201611.3011.3610.8911.0026,162
2/18/201611.5411.5911.2611.3321,925
2/17/201610.4611.7310.4611.7051,893
2/16/201610.1110.4910.1110.4415,509
2/12/201610.1110.359.6710.0761,089
2/11/201610.6310.7710.2710.6430,869
2/10/201610.5410.7610.5010.7317,309
2/9/201610.4910.6910.4710.5624,597
2/8/201611.0111.0110.4410.5718,089
2/5/201610.9311.0810.8611.0813,922
2/4/201610.8510.9710.5810.9513,063
2/3/201611.2211.2210.7710.7813,793
2/2/201611.0411.2310.9611.1822,147
2/1/201610.9311.1110.8711.1031,487
1/29/201610.1611.0110.1610.8957,677
1/28/201610.2410.3010.0610.1419,374
1/27/201610.2110.3910.1010.1118,178
1/26/201610.4510.4710.2110.2937,864
1/25/201610.2410.5110.2410.4028,339
1/22/201610.1510.4510.1110.3647,354
1/21/201610.3410.6010.3410.3647,388
1/20/20169.9710.539.9710.3349,085
1/19/201610.5010.549.8510.1137,580
1/15/201610.2010.7310.1310.3938,329
1/14/201610.0710.5010.0510.4844,149
1/13/201610.2810.3110.0510.0723,909
1/12/201610.4510.5310.1210.2324,039
1/11/201610.3510.6610.0910.2932,340
1/8/201610.3210.4010.1010.2239,949
1/7/201610.5310.5610.0510.1279,771
1/6/201610.9511.0510.6010.6454,466
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center