$19.17 +0.56 (%) Rocky Brands Inc - NASDAQ

May. 29, 2015 | 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
5/28/201518.8419.4118.3318.6185,561
5/27/201519.4119.8118.2819.07135,293
5/26/201520.2220.2419.4119.4471,339
5/22/201520.3020.8220.1820.2456,111
5/21/201520.4221.0020.2820.2951,184
5/20/201520.3020.8020.0320.7272,725
5/19/201520.5420.7420.0620.33116,698
5/18/201521.1621.4020.4020.75165,715
5/15/201521.8921.8921.2521.5977,714
5/14/201521.6921.9821.2321.8945,730
5/13/201522.2522.2521.1121.8064,014
5/12/201520.6722.2820.6722.1666,660
5/11/201520.7121.1520.5120.9486,704
5/8/201520.9021.3920.5420.9442,761
5/7/201521.0021.5920.5820.6777,476
5/6/201521.6021.8021.0021.1957,690
5/5/201522.0122.0121.5021.5063,086
5/4/201522.3022.6521.3721.60110,035
5/1/201522.3522.6922.1822.2771,747
4/30/201522.7022.7022.0522.4464,931
4/29/201520.1222.7020.1222.60328,599
4/28/201520.1520.3819.6320.00119,490
4/27/201520.3020.4119.6520.15201,552
4/24/201520.2420.2519.4820.10168,121
4/23/201521.1921.3720.1120.4370,795
4/22/201521.6022.1120.7521.11143,919
4/21/201521.0021.1920.6920.9548,331
4/20/201521.9522.0520.8120.9874,272
4/17/201521.8622.2521.6221.9523,005
4/16/201522.4022.4822.1222.1330,462
4/15/201521.9522.4321.9222.3938,639
4/14/201522.5522.5521.8622.0526,396
4/13/201522.4322.5322.0522.4448,738
4/10/201522.5122.7022.3022.5736,643
4/9/201522.6122.6822.3622.4926,069
4/8/201522.5822.7722.0122.6642,186
4/7/201523.0023.0022.5722.7071,252
4/6/201522.1522.9722.1522.74205,147
4/2/201521.8821.9921.3721.9072,482
4/1/201521.4521.9821.1621.7581,885
3/31/201521.8021.8721.4521.6068,636
3/30/201520.9221.6920.8321.65177,997
3/27/201520.8021.0620.6720.8336,361
3/26/201521.3121.5120.7720.9271,746
3/25/201521.9221.9221.2821.5787,586
3/24/201521.7621.8721.5121.6648,340
3/23/201521.5521.8921.3921.76146,019
3/20/201521.9522.0521.1021.5597,161
3/19/201522.6022.6021.4621.6560,372
3/18/201522.0022.6621.5022.4748,625
3/17/201520.8022.0220.6821.9983,052
3/16/201520.9521.4820.5320.97109,292
3/13/201522.4722.4720.4521.4669,928
3/12/201522.2922.4921.9022.3353,174
3/11/201522.7423.1121.9222.2987,307
3/10/201521.7022.8121.2422.56111,124
3/9/201520.4222.1720.3921.56125,993
3/6/201520.6520.6520.0120.42109,805
3/5/201520.5920.6020.2020.4047,879
3/4/201520.5020.5720.0320.4280,090
3/3/201520.3120.5820.0620.2866,083
3/2/201519.9920.7719.8820.11197,032
2/27/201519.9520.0919.8519.8859,938
2/26/201520.0020.1019.8719.8720,963
2/25/201519.4820.0519.3420.0030,922
2/24/201520.0520.1519.1019.7550,902
2/23/201520.4321.0019.9620.09103,704
2/20/201520.2720.3019.8020.1676,202
2/19/201519.9020.3919.9020.2793,151
2/18/201520.0020.2519.4020.00104,442
2/17/201518.5019.7518.2419.34183,817
2/13/201515.0718.4915.0718.43198,187
2/12/201514.2514.2514.0014.1018,952
2/11/201514.0514.4014.0314.2430,674
2/10/201514.0914.0913.8514.0820,891
2/9/201513.7214.1013.7214.0310,683
2/6/201513.7314.0013.6713.829,744
2/5/201513.6313.8513.6313.859,052
2/4/201513.7913.8813.7613.8410,881
2/3/201513.5213.9713.3113.6715,731
2/2/201513.9013.9013.2313.6414,448
1/30/201514.3914.4613.3713.7137,031
1/29/201514.1614.4914.1614.4510,795
1/28/201514.0514.3713.8914.169,307
1/27/201514.0014.0713.4913.9228,803
1/26/201513.5314.1013.3113.9724,844
1/23/201513.2113.6513.1513.5413,825
1/22/201512.9913.5212.9913.4616,012
1/21/201513.6013.6012.9413.0049,775
1/20/201513.6013.8113.5013.5024,786
1/16/201513.3913.6813.3213.4328,157
1/15/201513.4913.5113.2213.2517,040
1/14/201513.5213.6113.2713.3819,463
1/13/201513.9413.9713.2813.4126,294
1/12/201513.3313.9913.2113.9429,386
1/9/201513.3713.6613.2013.3327,031
1/8/201513.4513.6013.3113.3325,813
1/7/201513.6213.6213.3513.4711,564
1/6/201513.6513.6513.2613.5325,157
1/5/201513.6513.7013.5013.6726,687
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center