$11.20 0.00 (%) Rocky Brands Inc - NASDAQ

Dec. 6, 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
12/6/201611.1511.2511.0511.2018,153
12/5/201610.9011.1510.9011.1532,901
12/2/201611.0011.1010.7010.8817,695
12/1/201610.6511.1510.6511.0515,895
11/30/201610.7011.0010.6010.6518,940
11/29/201610.7010.8010.6010.7516,053
11/28/201611.2011.2310.6010.7035,323
11/25/201611.1011.3011.1011.206,031
11/23/201611.3011.4511.1111.2010,821
11/22/201611.4511.5511.2011.3520,793
11/21/201611.2511.4511.0511.4515,268
11/18/201611.1011.4011.0511.2054,855
11/17/201610.9511.2510.9511.0530,480
11/16/201611.1011.2510.9010.9055,241
11/15/201610.9511.1010.9011.0542,776
11/14/201610.9011.0010.7010.9027,011
11/11/201610.4710.9510.4710.8030,226
11/10/201610.7511.2510.7211.0043,157
11/9/201610.6310.7010.4010.7011,703
11/8/201610.4010.7510.4010.7013,884
11/7/201610.4010.4510.3010.4023,672
11/4/201610.6010.7010.5010.5014,171
11/3/201610.6510.6510.5010.5017,392
11/2/201610.5510.7010.4510.5517,613
11/1/201610.7010.7010.5010.706,399
10/31/201610.8010.8010.6510.708,153
10/28/201610.7510.8510.6510.7525,665
10/27/201610.7010.8510.5810.6529,837
10/26/201611.3011.3010.4010.6046,244
10/25/201610.1510.509.9510.4549,399
10/24/201610.5510.7110.3010.3026,231
10/21/201610.7011.0010.2510.6074,389
10/20/201610.0511.509.9510.90177,656
10/19/201610.2110.219.959.9535,969
10/18/201610.2010.2510.1010.1519,113
10/17/201610.2010.3010.2010.2329,325
10/14/201610.2510.3510.2010.2511,044
10/13/201610.3010.3410.2010.2015,350
10/12/201610.2510.3510.2510.356,149
10/11/201610.3510.3510.2010.3516,173
10/10/201610.3010.3510.1710.309,710
10/7/201610.3310.3310.1910.2812,445
10/6/201610.3310.3810.2610.272,952
10/5/201610.4910.5110.2810.368,798
10/4/201610.6010.7010.4910.4916,039
10/3/201610.4910.6010.3610.6056,615
9/30/201610.2910.5910.2910.5737,174
9/29/201610.2310.3510.2310.3317,136
9/28/201610.2410.2910.2210.249,928
9/27/201610.2010.2710.2010.265,862
9/26/201610.2110.3010.1910.2521,118
9/23/201610.2510.3510.2510.315,033
9/22/201610.3410.4210.2810.2915,204
9/21/201610.2510.3910.2110.2620,285
9/20/201610.3010.3310.2410.2614,240
9/19/201610.2810.6110.2410.2920,225
9/16/201610.4010.4210.1710.3118,127
9/15/201610.7210.7210.3810.4911,078
9/14/201610.4110.5810.3010.4038,089
9/13/201610.6210.6210.4010.4824,065
9/12/201610.6410.7510.5010.7323,574
9/9/201610.4010.9010.3610.6074,169
9/8/201610.6910.7810.5110.5111,315
9/7/201610.7010.8810.7010.7116,671
9/6/201610.4810.7710.4010.6619,449
9/2/201610.7810.8610.4610.5413,274
9/1/201610.5210.9110.5010.7133,398
8/31/201610.8610.8610.4410.5724,464
8/30/201610.6711.0010.6510.9144,038
8/29/201610.4810.6510.4710.6215,422
8/26/201610.2710.5110.2710.4128,560
8/25/201610.2810.3510.2510.3028,452
8/24/201610.1810.4010.1810.2534,554
8/23/201610.2010.3510.2010.2355,562
8/22/201610.3110.4810.1710.1925,600
8/19/201610.4210.5510.3410.3421,870
8/18/201610.2610.7110.2610.3921,125
8/17/201610.3510.3910.1810.2641,406
8/16/201610.4010.4510.3010.4217,387
8/15/201610.5610.5810.4310.4625,925
8/12/201610.6810.7210.5310.5824,995
8/11/201610.5810.8010.5810.6917,485
8/10/201610.6510.7010.4010.6014,343
8/9/201610.3410.5910.3410.5819,757
8/8/201610.4210.6810.2710.3844,101
8/5/201610.5910.6110.3910.4236,466
8/4/201610.6010.7510.5010.5011,509
8/3/201610.5010.6810.5010.5211,719
8/2/201610.8510.9610.5010.5134,635
8/1/201611.0311.0910.8610.9019,171
7/29/201611.0011.4310.9010.9753,712
7/28/201612.0512.1011.6711.8638,695
7/27/201612.5712.5712.0012.0724,120
7/26/201612.6112.6712.4812.488,001
7/25/201612.4812.6812.4812.5712,297
7/22/201612.5612.6412.5112.5712,927
7/21/201612.5012.6312.5012.607,914
7/20/201612.4212.4912.3412.4410,796
7/19/201612.3212.4712.3212.427,686
7/18/201612.2212.4312.2212.3915,635
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center