Rocky Brands, Inc. Historical Stock Prices

RCKY 
$21.29
*  
0.21
0.98%
Get RCKY Alerts
*Delayed - data as of May 6, 2015 10:33 ET  -  Find a broker to begin trading RCKY now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RCKY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:33  21.60  21.80  21.27  21.29 14,896
05/05/2015 22.01 22.01 21.5 21.5 63,086
05/04/2015 22.3 22.65 21.37 21.6 110,035
05/01/2015 22.35 22.69 22.18 22.27 71,747
04/30/2015 22.7 22.7 22.05 22.44 64,931
04/29/2015 20.12 22.7 20.12 22.6 328,599
04/28/2015 20.15 20.383 19.63 20 119,490
04/27/2015 20.3 20.41 19.65 20.15 201,552
04/24/2015 20.24 20.25 19.48 20.1 168,121
04/23/2015 21.19 21.37 20.11 20.43 70,795
04/22/2015 21.6 22.11 20.75 21.11 143,919
04/21/2015 21 21.19 20.69 20.95 48,331
04/20/2015 21.95 22.05 20.8101 20.98 74,272
04/17/2015 21.86 22.25 21.62 21.95 23,005
04/16/2015 22.4 22.477 22.12 22.13 30,462
04/15/2015 21.95 22.43 21.92 22.39 38,639
04/14/2015 22.55 22.55 21.86 22.05 26,396
04/13/2015 22.43 22.53 22.05 22.44 48,738
04/10/2015 22.51 22.7 22.3027 22.57 36,643
04/09/2015 22.61 22.68 22.36 22.49 26,069
04/08/2015 22.58 22.77 22.01 22.66 42,186
04/07/2015 23 23 22.57 22.7 71,252
04/06/2015 22.15 22.97 22.15 22.74 205,147
04/02/2015 21.88 21.99 21.37 21.9 72,482
04/01/2015 21.45 21.98 21.1552 21.75 81,885
03/31/2015 21.8 21.8699 21.45 21.6 68,636
03/30/2015 20.92 21.69 20.83 21.65 177,997
03/27/2015 20.8 21.06 20.67 20.83 36,361
03/26/2015 21.31 21.51 20.77 20.92 71,746
03/25/2015 21.92 21.92 21.28 21.57 87,586
03/24/2015 21.76 21.87 21.51 21.66 48,340
03/23/2015 21.55 21.886 21.39 21.76 146,019
03/20/2015 21.95 22.05 21.101 21.55 97,161
03/19/2015 22.6 22.6 21.46 21.65 60,372
03/18/2015 22 22.655 21.5 22.47 48,625
03/17/2015 20.8 22.02 20.68 21.99 83,052
03/16/2015 20.95 21.4799 20.53 20.97 109,292
03/13/2015 22.47 22.47 20.45 21.46 69,928
03/12/2015 22.29 22.49 21.9 22.33 53,174
03/11/2015 22.74 23.11 21.92 22.29 87,307
03/10/2015 21.7 22.81 21.235 22.56 111,124
03/09/2015 20.42 22.17 20.39 21.56 125,993
03/06/2015 20.65 20.65 20.01 20.42 109,805
03/05/2015 20.59 20.6 20.2 20.4 47,879
03/04/2015 20.5 20.57 20.03 20.42 80,090
03/03/2015 20.31 20.58 20.06 20.28 66,083
03/02/2015 19.99 20.77 19.88 20.11 197,032
02/27/2015 19.95 20.09 19.85 19.88 59,938
02/26/2015 20 20.1015 19.87 19.87 20,963
02/25/2015 19.48 20.05 19.341 20 30,922
02/24/2015 20.05 20.15 19.102 19.75 50,902
02/23/2015 20.43 21 19.96 20.09 103,704
02/20/2015 20.27 20.3 19.8 20.16 76,202
02/19/2015 19.9 20.39 19.9 20.27 93,151
02/18/2015 20 20.25 19.401 20 104,442
02/17/2015 18.5 19.75 18.24 19.34 183,817
02/13/2015 15.07 18.49 15.07 18.43 198,187
02/12/2015 14.25 14.25 14 14.1 18,952
02/11/2015 14.05 14.4 14.0279 14.24 30,674
02/10/2015 14.09 14.09 13.85 14.08 20,891
02/09/2015 13.72 14.1 13.72 14.03 10,683
02/06/2015 13.73 14 13.6701 13.82 9,744
02/05/2015 13.63 13.85 13.63 13.85 9,052
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?