Rocky Brands Inc $14.14

down -0.17


15/4/2014 08:10 PM  |  NASDAQ : RCKY  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCKY historical data

Date Open High Low Close Volume
4/15/201414.3014.3314.0114.1428,467
4/14/201414.5314.5314.1514.3119,342
4/11/201414.5014.5414.3614.467,933
4/10/201414.5014.5414.3114.5466,053
4/9/201414.4514.4514.4014.448,593
4/8/201414.2914.4514.2914.4410,501
4/7/201414.3514.3514.1014.2423,883
4/4/201414.4014.5014.2514.4319,576
4/3/201414.5114.5914.3114.3311,144
4/2/201414.4914.5314.3514.4416,854
4/1/201414.4814.4814.3214.4510,423
3/31/201414.4514.5314.3214.3910,166
3/28/201414.3414.6314.2614.319,636
3/27/201414.1014.3414.1014.2111,863
3/26/201414.4714.6114.0114.0115,623
3/25/201414.3814.6714.2814.3413,203
3/24/201414.5214.7514.2814.2920,861
3/21/201414.1614.7214.1614.6071,805
3/20/201414.0114.2814.0114.0628,661
3/19/201414.3714.4114.0114.0136,100
3/18/201414.1914.3914.1614.3159,607
3/17/201414.0014.2413.9414.1162,131
3/14/201413.5513.8513.5513.6628,146
3/13/201413.6113.7013.5513.5817,496
3/12/201413.7213.7813.5713.5912,904
3/11/201413.7613.7613.6113.7020,514
3/10/201413.5613.8313.5613.6233,596
3/7/201413.4813.6013.4413.4926,901
3/6/201413.5513.6013.3513.3830,825
3/5/201413.5513.5913.4113.5533,604
3/4/201413.6713.7813.5913.5934,728
3/3/201413.7013.8913.5713.7030,875
2/28/201413.8013.9813.6113.7626,873
2/27/201413.7413.8413.6813.7437,048
2/26/201414.8014.8013.6713.83169,276
2/25/201415.0815.1515.0215.047,766
2/24/201415.2515.2515.0515.0826,220
2/21/201415.3015.3815.1515.1915,293
2/20/201415.2615.4015.1515.3122,168
2/19/201415.3815.6215.1215.1214,767
2/18/201415.6915.8815.4015.4013,375
2/14/201415.3015.7515.3015.6127,114
2/13/201415.1615.3915.1615.3722,294
2/12/201415.3415.3915.2215.2815,808
2/11/201415.2615.3915.1615.2947,759
2/10/201415.1515.2515.0915.249,132
2/7/201415.3615.3614.7115.2011,768
2/6/201414.8615.6514.8615.2310,103
2/5/201415.2615.2714.7514.7620,765
2/4/201415.3115.5315.0215.2618,076
2/3/201415.8215.8215.2515.3023,644
1/31/201415.8115.8215.5115.5213,927
1/30/201415.7016.1015.6315.6919,710
1/29/201415.2015.7615.2015.46110,982
1/28/201414.8515.2914.8515.2022,392
1/27/201414.9715.0114.7014.8316,113
1/24/201414.6414.7514.6114.6731,537
1/23/201414.8214.8214.5014.6127,531
1/22/201414.9515.1114.8214.9225,347
1/21/201415.2915.3114.9214.9219,809
1/17/201415.2815.3715.0115.1729,667
1/16/201415.3615.4415.3615.3636,277
1/15/201415.4015.4415.3315.3722,220
1/14/201415.3315.3915.3015.315,815
1/13/201415.3015.4015.2815.3013,502
1/10/201415.1615.4015.1115.2812,241
1/9/201415.1115.3215.1115.2528,123
1/8/201415.2215.4515.1015.1721,307
1/7/201415.0615.3815.0015.1024,460
1/6/201414.7715.2814.7715.0632,818
1/3/201414.4014.8114.4014.6121,539
1/2/201414.5514.7114.5014.5118,455
12/31/201314.3314.6714.3314.5716,848
12/30/201314.2414.3614.2014.3029,777
12/27/201314.2314.3314.1314.2313,788
12/26/201314.3114.3714.1114.1818,187
12/24/201314.1514.2414.1114.2313,711
12/23/201314.2914.3614.0914.1526,467
12/20/201314.1014.3714.0314.3775,826
12/19/201314.3214.3514.2014.2111,726
12/18/201314.2114.3614.1414.2618,781
12/17/201314.4614.5814.2114.2122,498
12/16/201314.5314.6014.2714.4921,229
12/13/201314.3314.9814.3314.548,290
12/12/201314.2514.4114.0014.2549,433
12/11/201314.3114.4814.0014.2533,780
12/10/201313.9914.6713.8314.4178,939
12/9/201314.5814.6413.5114.15138,580
12/6/201314.9215.0414.5214.5617,805
12/5/201315.0015.0114.6614.9122,208
12/4/201315.1415.2814.8614.9814,135
12/3/201315.1815.4915.1415.2634,967
12/2/201315.3615.5015.1815.2910,947
11/29/201315.7915.9015.2415.2418,522
11/27/201315.6015.8915.5515.6016,746
11/26/201315.5415.9515.5415.5821,291
11/25/201315.5315.6015.1515.4538,620
11/22/201315.3515.5215.3515.4111,404
11/21/201315.1815.4915.1415.2912,460
11/20/201315.1015.5015.1015.2933,281
Trading Center