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

Rocky Brands Inc (NQ: RCKY )

37.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2011 6.904 6.980 6.828 6.843 10,572 -0.11(-1.53%)
Dec 29, 2011 7.018 7.018 6.904 6.950 6,010 +0.02(+0.22%)
Dec 28, 2011 6.881 6.942 6.836 6.934 20,806 +0.05(+0.77%)
Dec 27, 2011 6.783 7.033 6.783 6.881 18,019 +0.05(+0.78%)
Dec 23, 2011 6.783 6.881 6.714 6.828 18,634 +0.11(+1.58%)
Dec 21, 2011 6.684 6.818 6.639 6.722 6,656 +0.01(+0.11%)
Dec 20, 2011 6.775 6.881 6.699 6.714 18,787 +0.07(+1.03%)
Dec 19, 2011 6.828 6.828 6.646 6.646 10,272 -0.10(-1.46%)
Dec 16, 2011 6.715 6.912 6.715 6.745 6,180 +0.06(+0.91%)
Dec 15, 2011 6.912 6.912 6.677 6.684 19,308 -0.10(-1.45%)
Dec 14, 2011 6.889 7.044 6.745 6.783 13,869 -0.11(-1.54%)
Dec 13, 2011 6.957 6.963 6.843 6.889 4,481 -0.10(-1.41%)
Dec 12, 2011 6.934 7.017 6.828 6.988 9,207 +0.08(+1.10%)
Dec 09, 2011 6.836 7.132 6.836 6.912 5,245 +0.00(+0.00%)
Dec 08, 2011 6.897 7.071 6.897 6.912 8,247 -0.03(-0.44%)
Dec 07, 2011 7.192 7.208 6.775 6.942 82,488 -0.08(-1.19%)
Dec 06, 2011 7.079 7.124 6.919 7.026 27,365 -0.05(-0.75%)
Dec 05, 2011 7.208 7.208 7.056 7.079 24,951 -0.07(-0.96%)
Dec 02, 2011 7.208 7.261 7.132 7.147 8,883 -0.05(-0.74%)
Dec 01, 2011 7.155 7.208 7.117 7.200 10,662 +0.00(+0.00%)
Nov 30, 2011 7.367 7.397 7.079 7.200 18,050 +0.00(+0.00%)
Nov 29, 2011 7.200 7.397 7.170 7.200 9,003 +0.02(+0.32%)
Nov 28, 2011 7.344 7.397 7.177 7.177 9,251 +0.01(+0.11%)
Nov 25, 2011 7.261 7.367 7.170 7.170 3,237 -0.05(-0.63%)
Nov 23, 2011 7.321 7.321 7.215 7.215 10,807 -0.07(-0.94%)
Nov 22, 2011 7.337 7.368 7.253 7.284 7,070 +0.03(+0.42%)
Nov 21, 2011 7.443 7.443 7.253 7.253 58,895 -0.22(-2.94%)
Nov 18, 2011 7.602 7.602 7.473 7.473 4,673 -0.03(-0.40%)
Nov 17, 2011 7.625 7.625 7.504 7.504 5,667 -0.11(-1.49%)
Nov 16, 2011 7.587 7.617 7.496 7.617 9,887 +0.03(+0.40%)
Nov 15, 2011 7.473 7.587 7.466 7.587 6,578 +0.19(+2.56%)
Nov 14, 2011 7.526 7.587 7.390 7.397 21,519 -0.14(-1.91%)
Nov 11, 2011 7.534 7.579 7.511 7.541 3,426 +0.15(+2.05%)
Nov 10, 2011 7.352 7.572 7.194 7.390 5,414 +0.18(+2.53%)
Nov 09, 2011 7.420 7.587 7.208 7.208 14,111 -0.33(-4.33%)
Nov 08, 2011 7.579 7.617 7.367 7.534 18,049 -0.04(-0.50%)
Nov 07, 2011 7.610 7.617 7.359 7.572 15,050 +0.01(+0.10%)
Nov 04, 2011 7.541 7.617 7.435 7.564 9,093 -0.02(-0.30%)
Nov 03, 2011 7.648 7.754 7.511 7.587 14,315 -0.07(-0.89%)
Nov 02, 2011 7.890 7.890 7.557 7.655 23,857 -0.14(-1.75%)
Nov 01, 2011 7.898 8.019 7.534 7.792 18,981 -0.25(-3.11%)
Oct 31, 2011 8.247 8.285 7.997 8.042 10,183 -0.20(-2.39%)
Oct 28, 2011 8.209 8.422 8.065 8.239 12,373 +0.03(+0.37%)
Oct 27, 2011 8.315 8.869 7.974 8.209 75,745 -0.78(-8.70%)
Oct 26, 2011 8.649 9.089 8.346 8.991 27,502 +0.17(+1.90%)
Oct 25, 2011 8.869 9.104 8.657 8.824 8,655 -0.05(-0.60%)
Oct 24, 2011 8.953 9.066 8.877 8.877 5,496 +0.00(+0.00%)
Oct 21, 2011 8.755 8.943 8.589 8.877 8,759 +0.23(+2.63%)
Oct 20, 2011 8.892 8.892 8.604 8.649 15,844 -0.20(-2.31%)
Oct 19, 2011 8.778 9.006 8.778 8.854 31,415 +0.12(+1.39%)
Oct 18, 2011 8.854 8.869 8.456 8.733 16,889 -0.02(-0.26%)
Oct 17, 2011 8.763 8.900 8.649 8.755 20,821 -0.13(-1.45%)
Oct 14, 2011 8.581 8.915 8.497 8.884 26,815 +0.35(+4.09%)
Oct 13, 2011 8.270 8.573 8.270 8.535 14,234 +0.31(+3.78%)
Oct 12, 2011 8.171 8.543 7.966 8.224 16,739 +0.06(+0.74%)
Oct 11, 2011 7.822 8.224 7.822 8.164 24,623 +0.36(+4.57%)
Oct 10, 2011 7.716 7.921 7.397 7.807 33,947 +0.18(+2.39%)
Oct 07, 2011 7.511 7.631 7.230 7.625 6,474 +0.24(+3.18%)
Oct 06, 2011 7.238 7.875 7.132 7.390 20,785 +0.19(+2.63%)
Oct 05, 2011 7.124 7.435 7.032 7.200 28,365 +0.12(+1.71%)
Oct 04, 2011 7.208 7.208 7.079 7.079 9,984 -0.10(-1.37%)
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.