$14.14 -0.15 (%) Rocky Brands Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCKY historical data

Date Open High Low Close Volume
12/19/201414.3614.4414.1414.1428,140
12/18/201414.3214.4014.2114.298,457
12/17/201414.4014.4014.0114.1916,806
12/16/201414.2814.5014.2714.5016,687
12/15/201414.4014.4714.3014.359,789
12/12/201414.3914.5014.0014.4726,534
12/11/201414.4014.5014.3114.509,382
12/10/201414.4514.6214.2614.2610,920
12/9/201414.4014.6814.4014.538,295
12/8/201414.6714.6914.3614.459,070
12/5/201414.5914.7014.5414.596,549
12/4/201414.7914.7914.5114.577,120
12/3/201414.8214.8214.6514.7710,890
12/2/201414.8315.0014.7314.869,891
12/1/201415.0015.0014.7514.9061,052
11/28/201415.0415.1014.7615.045,355
11/26/201414.7015.1514.6515.1554,881
11/25/201414.7014.7014.6314.698,466
11/24/201414.5814.7414.5814.638,657
11/21/201414.6614.7014.5414.6410,753
11/20/201414.6014.7514.6014.6816,911
11/19/201414.4914.6614.3414.657,349
11/18/201414.5614.6814.2714.5911,921
11/17/201414.6614.6814.3214.5014,557
11/14/201414.6114.6914.5014.6812,667
11/13/201414.2614.6014.2514.5429,358
11/12/201414.0614.3514.0614.3012,047
11/11/201413.9814.2813.8614.2127,160
11/10/201413.9814.1013.6013.9531,078
11/7/201413.7813.9813.5513.9030,092
11/6/201413.2013.7513.1813.759,618
11/5/201413.1013.3713.0013.1520,253
11/4/201413.4513.4513.0013.0217,462
11/3/201413.2513.4913.1413.4211,748
10/31/201412.7613.2512.7613.1424,988
10/30/201412.9513.0512.6112.6727,229
10/29/201413.0113.2912.8812.8826,437
10/28/201413.1113.1812.9512.9529,395
10/27/201413.1613.4113.0113.0636,346
10/24/201413.8613.8613.0613.0856,163
10/23/201414.1414.1413.6513.7526,683
10/22/201414.0614.3613.9014.0033,352
10/21/201414.0414.1413.8913.9913,675
10/20/201413.8014.1313.7513.8817,126
10/17/201414.1814.3313.6913.7637,087
10/16/201414.2214.3114.0514.0534,544
10/15/201414.0614.4813.8014.2220,859
10/14/201414.4314.5014.0114.0618,190
10/13/201414.4814.5714.2814.3343,994
10/10/201414.7614.7714.4514.4536,960
10/9/201414.7014.7714.5514.6538,838
10/8/201414.7814.7914.5914.783,922
10/7/201414.6214.7914.5114.776,891
10/6/201414.4014.7214.4014.729,821
10/3/201414.3014.4914.1814.3823,750
10/2/201413.7514.3213.7514.257,245
10/1/201414.0514.0913.8814.0016,217
9/30/201414.1514.1514.0214.096,338
9/29/201414.2014.4314.0714.1713,027
9/26/201414.2314.3414.0814.3410,441
9/25/201414.4014.4114.0814.2318,812
9/24/201414.8714.8714.4114.4912,835
9/23/201415.1315.1414.8014.8311,951
9/22/201415.1215.2615.1015.105,963
9/19/201415.2915.3315.2115.257,406
9/18/201415.2715.2815.2015.255,106
9/17/201415.1415.2815.1015.215,164
9/16/201415.1615.2015.1515.1912,199
9/15/201415.2715.2715.1515.162,685
9/12/201415.1915.2715.1115.207,369
9/11/201415.3315.3315.1315.178,119
9/10/201415.1815.4214.9815.2716,388
9/9/201414.8015.1214.8015.129,749
9/8/201415.0215.1114.8014.999,887
9/5/201415.0515.1814.9915.095,843
9/4/201415.2215.2214.9915.1017,051
9/3/201415.1315.2015.0215.199,877
9/2/201414.9015.2014.8315.0819,415
8/29/201414.9315.0714.8014.8815,448
8/28/201414.8015.0814.7814.8215,139
8/27/201415.0515.1814.7114.7211,584
8/26/201415.0315.2515.0315.126,474
8/25/201414.7215.1214.7015.0412,052
8/22/201414.8714.9314.6614.666,280
8/21/201414.9314.9614.7514.907,998
8/20/201414.9314.9414.7214.8211,020
8/19/201414.8114.9914.8014.874,786
8/18/201414.6514.9914.3314.9016,484
8/15/201414.4414.6114.2914.5210,867
8/14/201414.2414.3414.2214.329,141
8/13/201414.3514.4914.1514.2417,801
8/12/201414.5514.6514.2714.3814,506
8/11/201414.5014.7814.3314.5932,817
8/8/201414.6014.6014.4114.469,805
8/7/201414.8614.8814.6914.7010,279
8/6/201414.5114.8414.3214.718,081
8/5/201414.5814.7814.4814.629,131
8/4/201414.8814.8814.5114.549,365
8/1/201414.9915.0114.7814.9118,424
7/31/201415.1215.1614.7415.0813,001
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center