$19.88 +0.01 (%) Rocky Brands Inc - NASDAQ

Feb. 27, 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
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
1/2/201513.4713.6913.2413.6011,833
12/31/201413.4013.5413.0013.4282,458
12/30/201413.5513.7413.2513.4624,332
12/29/201413.9013.9613.5413.5542,760
12/26/201414.0014.0313.9513.9912,434
12/24/201414.0014.0813.9414.007,273
12/23/201414.2014.2313.9314.0018,225
12/22/201414.2314.3614.0414.1910,583
12/19/201414.3614.4414.1414.1428,140
12/18/201414.3214.4014.2114.298,457
12/17/201414.4014.4014.0114.1916,806
12/16/201414.2814.5014.2714.5016,687
12/15/201414.4014.4714.3014.359,789
12/12/201414.3914.5014.0014.4726,534
12/11/201414.4014.5014.3114.509,382
12/10/201414.4514.6214.2614.2610,920
12/9/201414.4014.6814.4014.538,295
12/8/201414.6714.6914.3614.459,070
12/5/201414.5914.7014.5414.596,549
12/4/201414.7914.7914.5114.577,120
12/3/201414.8214.8214.6514.7710,890
12/2/201414.8315.0014.7314.869,891
12/1/201415.0015.0014.7514.9061,052
11/28/201415.0415.1014.7615.045,355
11/26/201414.7015.1514.6515.1554,881
11/25/201414.7014.7014.6314.698,466
11/24/201414.5814.7414.5814.638,657
11/21/201414.6614.7014.5414.6410,753
11/20/201414.6014.7514.6014.6816,911
11/19/201414.4914.6614.3414.657,349
11/18/201414.5614.6814.2714.5911,921
11/17/201414.6614.6814.3214.5014,557
11/14/201414.6114.6914.5014.6812,667
11/13/201414.2614.6014.2514.5429,358
11/12/201414.0614.3514.0614.3012,047
11/11/201413.9814.2813.8614.2127,160
11/10/201413.9814.1013.6013.9531,078
11/7/201413.7813.9813.5513.9030,092
11/6/201413.2013.7513.1813.759,618
11/5/201413.1013.3713.0013.1520,253
11/4/201413.4513.4513.0013.0217,462
11/3/201413.2513.4913.1413.4211,748
10/31/201412.7613.2512.7613.1424,988
10/30/201412.9513.0512.6112.6727,229
10/29/201413.0113.2912.8812.8826,437
10/28/201413.1113.1812.9512.9529,395
10/27/201413.1613.4113.0113.0636,346
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center