Rocky Brands Inc $14.99

up +0.08


28/7/2014 04:00 PM  |  NASDAQ : RCKY  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCKY historical data

Date Open High Low Close Volume
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
6/4/201414.1214.1513.9013.9823,915
6/3/201414.1614.2214.0014.0824,230
6/2/201414.3514.3514.2014.278,337
5/30/201414.3214.4814.3214.339,447
5/29/201414.2514.4614.2314.2818,597
5/28/201414.5014.5014.2314.2711,979
5/27/201414.2414.6114.2414.4018,596
5/23/201414.2414.4014.1814.3710,600
5/22/201414.0014.5014.0014.2922,214
5/21/201414.5514.5614.1514.4429,175
5/20/201414.7414.7414.5114.5411,379
5/19/201414.8414.9114.7114.8110,163
5/16/201415.3915.3914.9014.9011,279
5/15/201415.2015.2015.0515.067,934
5/14/201415.5415.5414.8615.2035,127
5/13/201415.4815.6915.4815.5819,809
5/12/201414.9415.6514.9415.4843,777
5/9/201414.9614.9714.5514.8618,594
5/8/201414.9315.0914.6614.8847,669
5/7/201414.9315.1014.6014.9534,560
5/6/201415.1015.1514.7115.0033,542
5/5/201414.4615.1514.4615.0741,719
5/2/201414.6414.7214.5514.5728,825
5/1/201414.6414.6614.5014.6265,259
4/30/201414.4614.7014.3814.6453,036
4/29/201414.3114.6514.3014.5568,022
4/28/201414.1214.3814.0514.2922,805
4/25/201414.0014.1113.8614.0441,252
4/24/201414.1014.1813.8214.0167,183
4/23/201414.2514.3114.0214.1124,769
4/22/201414.1914.3714.0614.1232,633
4/21/201414.3714.4514.1214.2237,283
4/17/201414.4114.5414.1514.3718,780
4/16/201414.2614.3714.0614.3712,792
4/15/201414.3014.3314.0114.1428,467
4/14/201414.5314.5314.1514.3119,342
4/11/201414.5014.5414.3614.467,933
4/10/201414.5014.5414.3114.5466,053
4/9/201414.4514.4514.4014.448,593
4/8/201414.2914.4514.2914.4410,501
4/7/201414.3514.3514.1014.2423,883
4/4/201414.4014.5014.2514.4319,576
4/3/201414.5114.5914.3114.3311,144
4/2/201414.4914.5314.3514.4416,854
4/1/201414.4814.4814.3214.4510,423
3/31/201414.4514.5314.3214.3910,166
3/28/201414.3414.6314.2614.319,636
3/27/201414.1014.3414.1014.2111,863
3/26/201414.4714.6114.0114.0115,623
3/25/201414.3814.6714.2814.3413,203
3/24/201414.5214.7514.2814.2920,861
3/21/201414.1614.7214.1614.6071,805
3/20/201414.0114.2814.0114.0628,661
3/19/201414.3714.4114.0114.0136,100
3/18/201414.1914.3914.1614.3159,607
3/17/201414.0014.2413.9414.1162,131
3/14/201413.5513.8513.5513.6628,146
3/13/201413.6113.7013.5513.5817,496
3/12/201413.7213.7813.5713.5912,904
3/11/201413.7613.7613.6113.7020,514
3/10/201413.5613.8313.5613.6233,596
3/7/201413.4813.6013.4413.4926,901
3/6/201413.5513.6013.3513.3830,825
Trading Center