$10.62 +0.06 (%) Rocky Brands Inc - NASDAQ

Feb. 10, 2016 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCKY historical data

Date Open High Low Close Volume
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
1/5/201611.4511.4511.0011.0129,279
1/4/201611.5311.5311.0011.3542,558
12/31/201511.4011.6711.4011.5616,809
12/30/201511.6911.7411.3011.3632,637
12/29/201511.6411.9411.3711.6725,025
12/28/201511.7011.7011.3211.5323,850
12/24/201511.7611.7711.6011.6815,282
12/23/201511.6511.9611.6011.6329,438
12/22/201511.5511.7811.3411.6333,434
12/21/201511.3211.6111.2211.4128,422
12/18/201511.6611.7611.2611.2976,389
12/17/201511.0511.9411.0511.7889,822
12/16/201510.5211.1710.5211.0534,671
12/15/201510.2910.6610.2010.5238,573
12/14/201511.0711.0710.1010.14139,711
12/11/201510.7811.1010.7211.0051,883
12/10/201511.1811.2910.5110.8650,337
12/9/201510.4611.2010.4611.1646,168
12/8/201510.3610.7010.1110.4180,775
12/7/201510.7210.7210.2610.6049,040
12/4/201510.6110.8110.0810.6858,212
12/3/201511.0411.0410.3910.5278,128
12/2/201511.0911.2610.6510.99140,437
12/1/201511.3611.3611.1011.1833,318
11/30/201511.6911.6911.3411.3628,792
11/27/201511.6411.7011.4911.6525,162
11/25/201511.5011.8011.4611.5749,147
11/24/201511.5411.8411.4211.5928,892
11/23/201511.3212.1011.2411.6143,454
11/20/201511.3211.5511.2211.2744,015
11/19/201511.3011.3311.1711.2225,334
11/18/201511.1411.4010.9411.3121,228
11/17/201511.3311.3310.8411.0830,659
11/16/201511.3611.4711.0611.2127,525
11/13/201510.9211.5410.6511.2953,680
11/12/201511.3111.3110.9410.9633,064
11/11/201511.6211.6211.2011.3127,748
11/10/201511.7711.8911.5011.5743,178
11/9/201512.0312.0611.5311.6843,633
11/6/201512.2012.5311.8212.0235,120
11/5/201512.5212.5312.0312.1222,825
11/4/201512.6912.8712.4012.4417,187
11/3/201513.0113.0512.6512.6930,827
11/2/201512.7513.3012.5412.9933,688
10/30/201512.5712.8812.3112.7544,818
10/29/201511.9412.6911.7012.5267,076
10/28/201511.6312.2711.6311.9442,482
10/27/201511.5811.7411.2811.5581,032
10/26/201512.3912.4111.5611.5985,866
10/23/201512.5112.6212.3012.30115,286
10/22/201513.4013.7012.1912.70196,357
10/21/201515.1515.1514.4414.4641,136
10/20/201515.4716.0014.9515.0928,018
10/19/201514.5215.4514.5215.3535,311
10/16/201514.7114.7114.5614.708,134
10/15/201514.4014.7114.1214.6029,889
10/14/201514.9315.0814.3514.4720,516
10/13/201515.0915.2914.9114.9617,205
10/12/201514.9715.2814.6115.2031,027
10/9/201515.5115.6714.8314.9118,011
10/8/201514.7015.2814.6115.2718,420
10/7/201514.6514.7414.4614.6738,464
10/6/201514.7714.7714.5014.6022,605
10/5/201514.2214.8713.9414.5434,066
10/2/201514.0414.6513.9114.3517,520
10/1/201514.2714.3613.8014.2826,756
9/30/201514.2114.5013.7714.1929,665
9/29/201513.5613.9913.3413.9150,851
9/28/201514.0014.1513.5613.6047,462
9/25/201514.5514.6114.0014.0041,024
9/24/201514.5514.6414.2614.5353,502
9/23/201514.7114.8614.1414.6353,474
9/22/201515.9416.0414.5514.71168,399
9/21/201517.6617.7516.0016.02146,544
9/18/201518.6219.3717.9417.9459,755
9/17/201518.8919.5918.5918.9032,474
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center