Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.396 7.427 7.107 7.229 17,978 +0.00(+0.00%)
Nov 29, 2011 7.229 7.427 7.198 7.229 8,967 +0.02(+0.32%)
Nov 28, 2011 7.374 7.427 7.206 7.206 9,214 +0.01(+0.11%)
Nov 25, 2011 7.290 7.396 7.198 7.198 3,224 -0.05(-0.63%)
Nov 23, 2011 7.351 7.351 7.244 7.244 10,765 -0.07(-0.94%)
Nov 22, 2011 7.366 7.398 7.282 7.313 7,041 +0.03(+0.42%)
Nov 21, 2011 7.473 7.473 7.282 7.282 58,661 -0.22(-2.94%)
Nov 18, 2011 7.633 7.633 7.503 7.503 4,655 -0.03(-0.40%)
Nov 17, 2011 7.655 7.655 7.533 7.533 5,645 -0.11(-1.49%)
Nov 16, 2011 7.617 7.648 7.526 7.648 9,848 +0.03(+0.40%)
Nov 15, 2011 7.503 7.617 7.495 7.617 6,552 +0.19(+2.56%)
Nov 14, 2011 7.556 7.617 7.419 7.427 21,434 -0.14(-1.91%)
Nov 11, 2011 7.564 7.610 7.541 7.572 3,413 +0.15(+2.05%)
Nov 10, 2011 7.381 7.602 7.223 7.419 5,393 +0.18(+2.53%)
Nov 09, 2011 7.450 7.617 7.236 7.236 14,054 -0.33(-4.33%)
Nov 08, 2011 7.610 7.648 7.396 7.564 17,977 -0.04(-0.50%)
Nov 07, 2011 7.640 7.648 7.389 7.602 14,990 +0.01(+0.10%)
Nov 04, 2011 7.572 7.648 7.465 7.594 9,057 -0.02(-0.30%)
Nov 03, 2011 7.678 7.785 7.541 7.617 14,258 -0.07(-0.89%)
Nov 02, 2011 7.922 7.922 7.587 7.686 23,763 -0.14(-1.75%)
Nov 01, 2011 7.930 8.051 7.564 7.823 18,905 -0.25(-3.11%)
Oct 31, 2011 8.280 8.318 8.029 8.074 10,142 -0.20(-2.39%)
Oct 28, 2011 8.242 8.455 8.097 8.272 12,324 +0.03(+0.37%)
Oct 27, 2011 8.349 8.905 8.006 8.242 75,444 -0.79(-8.70%)
Oct 26, 2011 8.684 9.125 8.379 9.027 27,393 +0.17(+1.90%)
Oct 25, 2011 8.905 9.141 8.691 8.859 8,621 -0.05(-0.60%)
Oct 24, 2011 8.988 9.103 8.912 8.912 5,474 +0.00(+0.00%)
Oct 21, 2011 8.790 8.979 8.623 8.912 8,724 +0.23(+2.63%)
Oct 20, 2011 8.927 8.927 8.638 8.684 15,781 -0.21(-2.31%)
Oct 19, 2011 8.813 9.042 8.813 8.889 31,290 +0.12(+1.39%)
Oct 18, 2011 8.889 8.905 8.489 8.767 16,822 -0.02(-0.26%)
Oct 17, 2011 8.798 8.935 8.684 8.790 20,738 -0.13(-1.45%)
Oct 14, 2011 8.615 8.950 8.531 8.920 26,709 +0.35(+4.09%)
Oct 13, 2011 8.303 8.608 8.303 8.569 14,178 +0.31(+3.78%)
Oct 12, 2011 8.204 8.577 7.998 8.257 16,672 +0.06(+0.74%)
Oct 11, 2011 7.853 8.257 7.853 8.196 24,525 +0.36(+4.57%)
Oct 10, 2011 7.747 7.952 7.427 7.838 33,812 +0.18(+2.39%)
Oct 07, 2011 7.541 7.661 7.259 7.655 6,448 +0.24(+3.18%)
Oct 06, 2011 7.267 7.907 7.160 7.419 20,702 +0.19(+2.63%)
Oct 05, 2011 7.153 7.465 7.060 7.229 28,252 +0.12(+1.71%)
Oct 04, 2011 7.236 7.236 7.107 7.107 9,944 -0.10(-1.37%)
Oct 03, 2011 7.450 7.549 7.061 7.206 39,447 -0.35(-4.64%)
Sep 30, 2011 7.579 7.617 7.282 7.556 17,868 -0.05(-0.70%)
Sep 29, 2011 7.960 8.166 7.389 7.610 21,733 -0.26(-3.29%)
Sep 28, 2011 8.105 8.204 7.770 7.869 9,684 -0.28(-3.46%)
Sep 27, 2011 8.051 8.356 7.937 8.150 13,159 +0.18(+2.29%)
Sep 26, 2011 8.379 8.379 7.717 7.968 26,082 -0.24(-2.88%)
Sep 23, 2011 8.150 8.455 8.150 8.204 7,333 +0.09(+1.13%)
Sep 22, 2011 8.265 8.280 8.036 8.112 19,621 -0.24(-2.92%)
Sep 21, 2011 8.394 8.531 8.303 8.356 18,124 -0.10(-1.17%)
Sep 20, 2011 8.615 8.615 8.234 8.455 38,471 -0.17(-1.94%)
Sep 19, 2011 8.722 8.745 8.432 8.623 14,363 -0.10(-1.14%)
Sep 16, 2011 8.478 8.927 8.272 8.722 35,762 +0.27(+3.25%)
Sep 15, 2011 8.448 8.638 8.295 8.448 30,088 -0.02(-0.18%)
Sep 14, 2011 8.371 8.478 8.166 8.463 7,284 +0.13(+1.55%)
Sep 13, 2011 8.227 8.562 8.166 8.333 14,044 +0.11(+1.30%)
Sep 12, 2011 8.349 8.531 8.128 8.227 22,241 -0.17(-2.00%)
Sep 09, 2011 8.554 8.715 8.303 8.394 28,368 -0.34(-3.84%)
Sep 08, 2011 8.752 8.798 8.569 8.729 6,033 -0.00(-0.00%)
Sep 07, 2011 8.905 8.905 8.501 8.729 10,037 +0.03(+0.35%)
Sep 06, 2011 8.806 8.874 8.684 8.699 11,891 -0.11(-1.30%)
Sep 02, 2011 8.729 8.950 8.448 8.813 6,875 +0.02(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.