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

Rocky Brands Inc (NQ: RCKY )

35.75 -0.96 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 6.905 6.981 6.829 6.844 10,571 -0.11(-1.53%)
Dec 29, 2011 7.018 7.018 6.905 6.950 6,009 +0.02(+0.22%)
Dec 28, 2011 6.882 6.943 6.836 6.935 20,805 +0.05(+0.77%)
Dec 27, 2011 6.783 7.034 6.783 6.882 18,017 +0.05(+0.78%)
Dec 23, 2011 6.783 6.881 6.715 6.829 18,633 +0.11(+1.58%)
Dec 21, 2011 6.685 6.819 6.639 6.723 6,655 +0.01(+0.11%)
Dec 20, 2011 6.776 6.882 6.700 6.715 18,786 +0.07(+1.03%)
Dec 19, 2011 6.829 6.829 6.647 6.647 10,272 -0.10(-1.46%)
Dec 16, 2011 6.716 6.912 6.716 6.745 6,179 +0.06(+0.91%)
Dec 15, 2011 6.912 6.912 6.677 6.685 19,306 -0.10(-1.45%)
Dec 14, 2011 6.889 7.044 6.745 6.783 13,868 -0.11(-1.54%)
Dec 13, 2011 6.958 6.964 6.844 6.889 4,481 -0.10(-1.41%)
Dec 12, 2011 6.935 7.017 6.829 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 7.072 6.897 6.912 8,246 -0.03(-0.44%)
Dec 07, 2011 7.193 7.208 6.776 6.943 82,482 -0.08(-1.19%)
Dec 06, 2011 7.079 7.125 6.920 7.026 27,363 -0.05(-0.75%)
Dec 05, 2011 7.208 7.208 7.056 7.079 24,950 -0.07(-0.96%)
Dec 02, 2011 7.208 7.261 7.132 7.147 8,882 -0.05(-0.74%)
Dec 01, 2011 7.155 7.208 7.117 7.201 10,662 +0.00(+0.00%)
Nov 30, 2011 7.367 7.398 7.079 7.201 18,049 +0.00(+0.00%)
Nov 29, 2011 7.201 7.398 7.170 7.201 9,002 +0.02(+0.32%)
Nov 28, 2011 7.345 7.398 7.178 7.178 9,250 +0.01(+0.11%)
Nov 25, 2011 7.261 7.367 7.170 7.170 3,236 -0.05(-0.63%)
Nov 23, 2011 7.322 7.322 7.216 7.216 10,807 -0.07(-0.94%)
Nov 22, 2011 7.337 7.369 7.254 7.284 7,069 +0.03(+0.42%)
Nov 21, 2011 7.443 7.443 7.254 7.254 58,891 -0.22(-2.94%)
Nov 18, 2011 7.603 7.603 7.474 7.474 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 7.588 7.618 7.496 7.618 9,887 +0.03(+0.40%)
Nov 15, 2011 7.474 7.588 7.466 7.588 6,577 +0.19(+2.56%)
Nov 14, 2011 7.527 7.588 7.390 7.398 21,518 -0.14(-1.91%)
Nov 11, 2011 7.534 7.580 7.512 7.542 3,426 +0.15(+2.05%)
Nov 10, 2011 7.352 7.572 7.195 7.390 5,414 +0.18(+2.53%)
Nov 09, 2011 7.421 7.588 7.208 7.208 14,109 -0.33(-4.33%)
Nov 08, 2011 7.580 7.618 7.367 7.534 18,048 -0.04(-0.50%)
Nov 07, 2011 7.610 7.618 7.360 7.572 15,049 +0.01(+0.10%)
Nov 04, 2011 7.542 7.618 7.436 7.565 9,092 -0.02(-0.30%)
Nov 03, 2011 7.648 7.754 7.512 7.588 14,314 -0.07(-0.89%)
Nov 02, 2011 7.891 7.891 7.557 7.656 23,856 -0.14(-1.75%)
Nov 01, 2011 7.899 8.020 7.534 7.792 18,979 -0.25(-3.11%)
Oct 31, 2011 8.248 8.286 7.997 8.043 10,182 -0.20(-2.39%)
Oct 28, 2011 8.210 8.422 8.066 8.240 12,372 +0.03(+0.37%)
Oct 27, 2011 8.316 8.870 7.975 8.210 75,739 -0.78(-8.70%)
Oct 26, 2011 8.650 9.090 8.346 8.992 27,500 +0.17(+1.90%)
Oct 25, 2011 8.870 9.105 8.657 8.824 8,654 -0.05(-0.60%)
Oct 24, 2011 8.953 9.067 8.877 8.877 5,495 +0.00(+0.00%)
Oct 21, 2011 8.756 8.944 8.589 8.877 8,759 +0.23(+2.63%)
Oct 20, 2011 8.893 8.893 8.604 8.650 15,843 -0.20(-2.31%)
Oct 19, 2011 8.779 9.006 8.779 8.855 31,413 +0.12(+1.39%)
Oct 18, 2011 8.855 8.870 8.456 8.733 16,888 -0.02(-0.26%)
Oct 17, 2011 8.764 8.900 8.650 8.756 20,819 -0.13(-1.45%)
Oct 14, 2011 8.582 8.915 8.498 8.885 26,813 +0.35(+4.09%)
Oct 13, 2011 8.270 8.574 8.270 8.536 14,233 +0.31(+3.78%)
Oct 12, 2011 8.172 8.544 7.967 8.225 16,737 +0.06(+0.74%)
Oct 11, 2011 7.823 8.225 7.823 8.164 24,621 +0.36(+4.57%)
Oct 10, 2011 7.717 7.921 7.398 7.808 33,945 +0.18(+2.39%)
Oct 07, 2011 7.512 7.632 7.231 7.625 6,473 +0.24(+3.18%)
Oct 06, 2011 7.239 7.876 7.132 7.390 20,784 +0.19(+2.63%)
Oct 05, 2011 7.125 7.436 7.032 7.201 28,363 +0.12(+1.71%)
Oct 04, 2011 7.208 7.208 7.079 7.079 9,983 -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.