ROCKY BRANDS $15.45

down -0.26


24/5/2013 04:24 PM  |  NASDAQ : RCKY  |  Industries : Manufacturing / Footwear Manufacturing
Type:

RCKY historical data

Date Open High Low Close Volume
5/24/2013 15.70 15.72 15.45 15.45 94
5/23/2013 15.75 15.78 15.59 15.71 106
5/22/2013 16.32 16.41 15.82 15.91 166
5/21/2013 16.00 16.34 15.78 16.25 363
5/20/2013 15.68 16.33 15.40 16.17 504
5/17/2013 15.30 15.68 15.23 15.68 826
5/16/2013 15.16 15.43 15.15 15.26 228
5/15/2013 14.86 15.20 14.86 15.19 824
5/14/2013 14.68 14.90 14.68 14.81 259
5/13/2013 14.91 14.98 14.66 14.79 211
5/10/2013 14.64 14.90 14.63 14.84 790
5/9/2013 14.55 14.73 14.45 14.63 916
5/8/2013 14.67 14.67 14.55 14.62 82
5/7/2013 14.75 14.77 14.60 14.62 43
5/6/2013 14.83 14.90 14.75 14.76 112
5/3/2013 14.76 14.92 14.70 14.83 60
5/2/2013 14.93 14.93 14.68 14.70 231
5/1/2013 14.65 14.91 14.60 14.81 241
4/30/2013 14.88 14.91 14.40 14.80 174
4/29/2013 14.24 14.48 14.04 14.48 366
4/26/2013 14.04 14.15 14.04 14.13 798
4/25/2013 13.99 14.20 13.94 14.04 272
4/24/2013 13.64 13.99 13.53 13.99 195
4/23/2013 13.54 13.76 13.50 13.71 264
4/22/2013 13.39 13.62 13.39 13.54 210
4/19/2013 13.52 13.66 13.51 13.52 23
4/18/2013 13.50 13.67 13.47 13.61 34
4/17/2013 13.63 13.82 13.45 13.45 65
4/16/2013 13.60 14.16 13.50 13.59 88
4/15/2013 13.85 13.91 13.53 13.53 72
4/12/2013 13.92 14.06 13.86 13.86 60
4/11/2013 14.09 14.11 13.92 13.98 156
4/10/2013 14.04 14.19 13.80 14.10 154
4/9/2013 14.02 14.18 13.75 14.00 79
4/8/2013 14.02 14.29 13.92 14.06 177
4/5/2013 14.00 14.10 13.72 14.10 104
4/4/2013 13.94 14.10 13.71 13.97 105
4/3/2013 13.80 14.13 13.74 14.07 162
4/2/2013 13.56 13.89 13.43 13.79 82
4/1/2013 13.61 13.66 13.33 13.63 329
3/28/2013 14.17 14.30 13.50 13.61 210
3/27/2013 14.01 14.34 13.83 14.09 204
3/26/2013 14.00 14.24 13.83 14.24 212
3/25/2013 13.63 13.96 13.49 13.85 301
3/22/2013 13.73 13.88 13.66 13.73 185
3/21/2013 13.85 13.85 13.56 13.56 125
3/20/2013 13.75 13.80 13.50 13.80 104
3/19/2013 13.64 13.72 13.50 13.61 107
3/18/2013 13.94 13.94 13.33 13.71 460
3/15/2013 14.20 14.25 14.00 14.12 453
3/14/2013 14.00 14.25 13.94 14.22 130
3/13/2013 13.90 14.00 13.81 14.00 23
3/12/2013 14.00 14.00 13.82 13.84 132
3/11/2013 13.78 14.09 13.70 14.08 500
3/8/2013 13.81 14.00 13.77 13.95 285
3/7/2013 13.91 14.00 13.75 13.88 166
3/6/2013 14.00 14.00 13.80 13.90 63
3/5/2013 13.98 14.00 13.70 13.99 104
3/4/2013 13.64 13.95 13.64 13.81 258
3/1/2013 13.78 13.80 13.65 13.74 146
2/28/2013 13.77 13.85 13.65 13.82 198
2/27/2013 13.75 13.89 13.64 13.80 392
2/26/2013 13.80 14.00 13.67 13.83 374
2/25/2013 14.00 14.04 13.60 13.75 634
2/22/2013 13.90 14.49 13.40 14.03 3910
2/21/2013 15.50 15.67 15.29 15.42 112
2/20/2013 15.99 16.00 15.50 15.59 255
2/19/2013 15.78 15.98 15.55 15.94 388
2/15/2013 15.26 15.53 15.08 15.53 190
2/14/2013 15.94 15.94 14.94 15.44 329
2/13/2013 15.55 15.99 15.35 15.89 205
2/12/2013 15.33 15.76 15.20 15.48 287
2/11/2013 15.06 15.30 14.95 15.30 250
2/8/2013 15.07 15.07 14.86 14.94 175
2/7/2013 14.96 15.17 14.90 15.01 424
2/6/2013 14.93 14.95 14.82 14.87 110
2/5/2013 14.90 14.95 14.79 14.87 175
2/4/2013 14.69 14.80 14.66 14.78 132
2/1/2013 14.20 14.90 14.18 14.63 236
1/31/2013 14.09 14.12 13.90 14.12 147
1/30/2013 14.20 14.27 14.03 14.03 76
1/29/2013 14.27 14.27 14.05 14.09 177
1/28/2013 14.16 14.32 14.12 14.19 185
1/25/2013 13.80 14.26 13.80 14.15 124
1/24/2013 14.12 14.14 13.72 13.72 272
1/23/2013 14.04 14.32 13.96 14.04 215
1/22/2013 13.90 14.11 13.86 14.02 139
1/18/2013 13.80 13.87 13.80 13.82 125
1/17/2013 13.75 13.85 13.75 13.80 111
1/16/2013 13.66 13.75 13.65 13.72 104
1/15/2013 13.71 13.71 13.59 13.66 106
1/14/2013 13.50 13.72 13.50 13.66 106
1/11/2013 13.32 13.50 13.24 13.46 62
1/10/2013 13.23 13.27 13.14 13.20 47
1/9/2013 13.24 13.33 13.20 13.22 118
1/8/2013 13.13 13.21 13.13 13.21 48
1/7/2013 13.25 13.25 13.05 13.21 105
1/4/2013 13.25 13.25 13.11 13.16 86
1/3/2013 13.10 13.24 13.10 13.14 69
1/2/2013 13.25 13.25 13.00 13.01 168
Marketplace
Trading Center