$13.08 -0.67 (%) Rocky Brands Inc - NASDAQ

Oct. 24, 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
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
7/30/201415.0815.2415.0015.2310,397
7/29/201414.9915.0914.9215.0816,594
7/28/201414.9914.9914.7214.9926,965
7/25/201414.7814.9314.7014.9110,459
7/24/201414.2814.8714.2814.7932,066
7/23/201414.2614.3114.1314.3110,037
7/22/201414.1514.2514.0514.226,319
7/21/201414.0514.2813.9114.227,112
7/18/201413.8914.1713.8114.1215,182
7/17/201413.9314.0013.7513.889,854
7/16/201413.8114.0213.7513.9211,295
7/15/201413.9013.9513.7013.7023,661
7/14/201413.9513.9513.8213.8214,057
7/11/201413.9714.1613.9213.954,631
7/10/201414.0614.1414.0014.0113,222
7/9/201414.1314.1814.0614.119,420
7/8/201414.1414.2514.1014.177,487
7/7/201414.2514.2514.1014.247,402
7/3/201414.2214.3314.1614.337,543
7/2/201414.1714.2314.0614.1930,128
7/1/201414.2214.3814.1514.2739,741
6/30/201414.1414.3314.1114.2315,536
6/27/201414.6414.6414.1014.1142,944
6/26/201414.5414.7514.5414.574,914
6/25/201414.8414.8414.5214.535,832
6/24/201414.7514.8714.5114.7115,506
6/23/201414.8515.0414.8214.825,784
6/20/201415.0015.1514.8814.885,431
6/19/201414.7315.0914.7214.8818,902
6/18/201414.6114.8014.4514.7733,457
6/17/201414.4514.6214.4514.5511,302
6/16/201414.5314.5814.4514.5016,823
6/13/201414.4814.5514.4514.477,760
6/12/201414.6314.7814.4514.4613,181
6/11/201414.7414.8014.4614.6110,306
6/10/201414.6214.7714.6214.7114,993
6/9/201414.4014.7114.3614.5814,331
6/6/201414.1714.5314.1714.4412,793
6/5/201414.0514.3013.9814.2718,577
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center