Home > Quotes > RCKY > Historical Prices

Rocky Brands, Inc. Historical Stock Prices

RCKY 
$16.17
*  
0.49
  negative  
3.13%
Get RCKY Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RCKY After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.68  16.33  15.40  16.17 50,376
05/17/2013 15.3 15.68 15.23 15.68 82,502
05/16/2013 15.16 15.43 15.15 15.26 22,763
05/15/2013 14.86 15.2 14.86 15.19 82,339
05/14/2013 14.68 14.902 14.68 14.81 25,858
05/13/2013 14.91 14.98 14.66 14.79 21,011
05/10/2013 14.64 14.9 14.63 14.84 78,905
05/09/2013 14.55 14.725 14.45 14.63 91,553
05/08/2013 14.67 14.67 14.55 14.62 8,170
05/07/2013 14.75 14.77 14.6001 14.62 4,287
05/06/2013 14.83 14.9 14.75 14.76 11,166
05/03/2013 14.76 14.915 14.7001 14.83 5,967
05/02/2013 14.93 14.93 14.68 14.7 23,020
05/01/2013 14.65 14.91 14.6 14.81 24,070
04/30/2013 14.88 14.91 14.4 14.8 17,374
04/29/2013 14.24 14.48 14.04 14.48 36,563
04/26/2013 14.04 14.15 14.04 14.13 79,733
04/25/2013 13.99 14.2 13.94 14.04 27,186
04/24/2013 13.64 13.99 13.53 13.99 19,472
04/23/2013 13.54 13.76 13.5 13.71 26,385
04/22/2013 13.39 13.624 13.39 13.54 20,998
04/19/2013 13.52 13.66 13.51 13.52 2,242
04/18/2013 13.5 13.6691 13.47 13.605 3,311
04/17/2013 13.63 13.815 13.45 13.45 6,455
04/16/2013 13.6 14.16 13.5 13.59 8,751
04/15/2013 13.85 13.91 13.53 13.53 7,135
04/12/2013 13.92 14.06 13.86 13.86 5,966
04/11/2013 14.09 14.109 13.92 13.98 15,574
04/10/2013 14.04 14.19 13.8001 14.1 15,306
04/09/2013 14.02 14.18 13.75 14 7,858
04/08/2013 14.02 14.285 13.9201 14.06 17,612
04/05/2013 14 14.1 13.72 14.1 10,400
04/04/2013 13.94 14.1 13.7101 13.97 10,423
04/03/2013 13.8 14.13 13.74 14.07 16,118
04/02/2013 13.56 13.889 13.43 13.79 8,121
04/01/2013 13.61 13.66 13.33 13.63 32,826
03/28/2013 14.17 14.2993 13.5 13.61 20,975
03/27/2013 14.01 14.34 13.83 14.09 20,346
03/26/2013 14 14.24 13.83 14.24 21,142
03/25/2013 13.63 13.96 13.49 13.85 30,057
03/22/2013 13.73 13.88 13.6645 13.73 18,470
03/21/2013 13.85 13.85 13.56 13.56 12,491
03/20/2013 13.75 13.8 13.5 13.8 10,317
03/19/2013 13.64 13.7215 13.5 13.61 10,684
03/18/2013 13.94 13.94 13.33 13.71 45,930
03/15/2013 14.2 14.25 14 14.12 45,258
03/14/2013 14 14.25 13.94 14.22 12,957
03/13/2013 13.9 14 13.8061 14 2,205
03/12/2013 14 14 13.8201 13.84 13,156
03/11/2013 13.78 14.09 13.7 14.08 49,947
03/08/2013 13.81 14 13.77 13.95 28,499
03/07/2013 13.91 14 13.75 13.88 16,574
03/06/2013 14 14 13.8 13.9 6,211
03/05/2013 13.98 14 13.701 13.99 10,362
03/04/2013 13.64 13.95 13.64 13.811 25,785
03/01/2013 13.78 13.8 13.65 13.74 14,598
02/28/2013 13.77 13.8499 13.651 13.82 19,768
02/27/2013 13.75 13.89 13.64 13.8 39,103
02/26/2013 13.8 14 13.67 13.83 37,309
02/25/2013 14 14.04 13.6 13.75 63,339
02/22/2013 13.9 14.49 13.4 14.03 390,940
02/21/2013 15.5 15.67 15.29 15.42 11,166
02/20/2013 15.99 16 15.5 15.59 25,448
02/19/2013 15.78 15.98 15.55 15.94 38,729
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.