Rocky Brands, Inc. Historical Stock Prices

RCKY 
$14.09
*  
0.08
0.56%
Get RCKY Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading RCKY now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RCKY After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.15  14.15  14.02  14.09 6,338
09/29/2014 14.2 14.43 14.0701 14.17 13,027
09/26/2014 14.23 14.34 14.08 14.34 10,441
09/25/2014 14.4 14.41 14.0801 14.23 18,812
09/24/2014 14.87 14.87 14.4101 14.49 12,835
09/23/2014 15.13 15.1405 14.8 14.83 11,951
09/22/2014 15.12 15.26 15.1 15.1 5,963
09/19/2014 15.29 15.33 15.21 15.25 7,406
09/18/2014 15.27 15.28 15.2 15.25 5,106
09/17/2014 15.14 15.28 15.1 15.21 5,164
09/16/2014 15.16 15.2 15.15 15.19 12,199
09/15/2014 15.27 15.27 15.15 15.16 2,685
09/12/2014 15.19 15.27 15.11 15.2 7,369
09/11/2014 15.33 15.33 15.13 15.17 8,119
09/10/2014 15.18 15.419 14.98 15.27 16,388
09/09/2014 14.8 15.12 14.8 15.12 9,749
09/08/2014 15.02 15.1099 14.8 14.99 9,887
09/05/2014 15.05 15.18 14.99 15.09 5,843
09/04/2014 15.22 15.22 14.99 15.1 17,051
09/03/2014 15.13 15.2 15.0233 15.19 9,877
09/02/2014 14.9 15.2 14.83 15.08 19,415
08/29/2014 14.93 15.07 14.8 14.88 15,448
08/28/2014 14.8 15.08 14.78 14.82 15,139
08/27/2014 15.05 15.18 14.71 14.72 11,584
08/26/2014 15.03 15.25 15.03 15.12 6,474
08/25/2014 14.72 15.12 14.7 15.04 12,052
08/22/2014 14.87 14.931 14.66 14.66 6,280
08/21/2014 14.93 14.96 14.75 14.895 7,998
08/20/2014 14.93 14.935 14.72 14.82 11,020
08/19/2014 14.81 14.99 14.796 14.87 4,786
08/18/2014 14.65 14.99 14.3266 14.9 16,484
08/15/2014 14.44 14.6097 14.29 14.52 10,867
08/14/2014 14.24 14.3399 14.22 14.32 9,141
08/13/2014 14.35 14.49 14.15 14.24 17,801
08/12/2014 14.55 14.65 14.27 14.38 14,506
08/11/2014 14.5 14.78 14.33 14.59 32,817
08/08/2014 14.6 14.6 14.41 14.46 9,805
08/07/2014 14.86 14.88 14.686 14.7 10,279
08/06/2014 14.51 14.84 14.3201 14.71 8,081
08/05/2014 14.58 14.78 14.48 14.62 9,131
08/04/2014 14.88 14.88 14.51 14.54 9,365
08/01/2014 14.991 15.0132 14.778 14.91 18,424
07/31/2014 15.12 15.16 14.74 15.08 13,001
07/30/2014 15.08 15.24 15.0001 15.23 10,397
07/29/2014 14.99 15.09 14.92 15.08 16,594
07/28/2014 14.99 14.99 14.72 14.99 26,965
07/25/2014 14.78 14.93 14.7 14.91 10,459
07/24/2014 14.28 14.87 14.28 14.79 32,066
07/23/2014 14.26 14.31 14.1336 14.31 10,037
07/22/2014 14.15 14.25 14.0501 14.22 6,319
07/21/2014 14.05 14.28 13.91 14.22 7,112
07/18/2014 13.89 14.17 13.81 14.12 15,182
07/17/2014 13.93 14 13.7501 13.88 9,854
07/16/2014 13.81 14.02 13.7501 13.92 11,295
07/15/2014 13.9 13.95 13.7 13.7 23,661
07/14/2014 13.95 13.95 13.82 13.82 14,057
07/11/2014 13.97 14.1575 13.92 13.95 4,631
07/10/2014 14.06 14.14 14 14.01 13,222
07/09/2014 14.13 14.1799 14.06 14.11 9,420
07/08/2014 14.14 14.25 14.1 14.17 7,487
07/07/2014 14.25 14.25 14.1 14.24 7,402
07/03/2014 14.22 14.33 14.16 14.33 7,543
07/02/2014 14.17 14.23 14.06 14.19 30,128
07/01/2014 14.22 14.3809 14.15 14.27 39,741
06/30/2014 14.14 14.3299 14.1101 14.23 15,536
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.

Research Brokers before you trade

Want to trade FX?