$10.31 +0.02 (%) Rocky Brands Inc - NASDAQ

Sep. 23, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCKY historical data

Date Open High Low Close Volume
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
7/15/201612.3012.4312.2812.2817,149
7/14/201611.9012.4311.8512.2445,675
7/13/201611.4311.8911.4311.8435,694
7/12/201611.3411.5411.3311.5142,833
7/11/201611.2711.3911.2011.3410,837
7/8/201611.2611.4011.1311.3140,085
7/7/201611.3511.3911.1711.2019,950
7/6/201611.4411.7211.2111.2946,322
7/5/201611.4111.5811.3511.5616,415
7/1/201611.4211.5411.3711.4823,344
6/30/201611.3711.4511.3311.4216,492
6/29/201611.5111.5511.3811.3944,226
6/28/201611.4211.5011.2911.4510,116
6/27/201611.3211.4811.2311.3739,560
6/24/201611.5011.5511.2911.4621,650
6/23/201611.7511.8411.5111.6111,328
6/22/201611.6211.6411.5411.636,172
6/21/201611.5611.6711.5611.606,591
6/20/201611.5711.8811.5611.6526,088
6/17/201611.3711.6711.3711.5120,972
6/16/201611.0911.3911.0911.3420,182
6/15/201611.2511.3911.2111.3430,731
6/14/201611.3211.3511.0111.1633,712
6/13/201611.4111.4811.2211.2840,119
6/10/201611.4811.5511.4011.5014,879
6/9/201611.3111.6011.3111.5126,955
6/8/201611.5511.5511.2011.4462,677
6/7/201611.4511.6611.3011.5115,492
6/6/201611.4611.5911.4411.4648,701
6/3/201611.4011.5611.4011.5029,922
6/2/201611.4011.4511.3611.4124,848
6/1/201611.4011.4911.2411.3826,838
5/31/201611.3611.4411.1411.4013,348
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center