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

Rocky Brands Inc (NQ: RCKY )

37.10 -0.84 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 26, 2010 7.214 7.214 6.338 6.460 32,355 -0.55(-7.83%)
Feb 25, 2010 7.031 7.161 6.864 7.008 25,467 +0.02(+0.33%)
Feb 24, 2010 6.864 7.123 6.864 6.986 31,787 +0.02(+0.22%)
Feb 23, 2010 6.856 7.092 6.582 6.970 42,433 -0.02(-0.33%)
Feb 22, 2010 6.909 7.206 6.826 6.993 60,473 +0.14(+2.00%)
Feb 19, 2010 6.231 6.856 6.109 6.856 46,297 -0.11(-1.64%)
Feb 18, 2010 6.963 7.199 6.803 6.970 54,879 -0.12(-1.72%)
Feb 17, 2010 7.046 7.199 6.620 7.092 38,118 -0.01(-0.11%)
Feb 16, 2010 7.016 7.222 6.867 7.100 34,775 +0.08(+1.08%)
Feb 12, 2010 6.315 7.024 7.024 7.024 18,640 +0.31(+4.68%)
Feb 11, 2010 6.376 6.803 6.376 6.710 21,643 +0.29(+4.48%)
Feb 10, 2010 6.247 6.467 6.170 6.422 10,229 +0.13(+2.06%)
Feb 09, 2010 6.593 6.593 6.003 6.292 2,261 -0.05(-0.72%)
Feb 08, 2010 6.315 6.574 6.041 6.338 35,678 -0.10(-1.54%)
Feb 05, 2010 6.376 6.658 6.285 6.437 19,789 -0.01(-0.19%)
Feb 04, 2010 6.620 6.620 6.308 6.450 13,398 -0.13(-2.01%)
Feb 03, 2010 6.776 6.776 6.490 6.582 2,979 -0.17(-2.48%)
Feb 02, 2010 6.719 6.810 6.429 6.749 27,405 +0.08(+1.26%)
Feb 01, 2010 6.620 6.719 6.551 6.666 5,576 +0.12(+1.86%)
Jan 29, 2010 6.810 6.826 6.513 6.544 31,726 -0.24(-3.48%)
Jan 28, 2010 6.513 6.848 6.330 6.780 40,791 +0.27(+4.09%)
Jan 27, 2010 6.338 6.513 6.285 6.513 9,097 +0.08(+1.30%)
Jan 26, 2010 6.605 6.605 6.315 6.429 12,485 -0.12(-1.86%)
Jan 25, 2010 6.399 6.666 6.323 6.551 33,235 +0.21(+3.37%)
Jan 22, 2010 6.407 6.434 6.338 6.338 3,808 -0.03(-0.48%)
Jan 21, 2010 6.384 6.422 6.308 6.369 7,120 +0.08(+1.33%)
Jan 20, 2010 6.475 6.475 6.247 6.285 21,546 -0.19(-2.94%)
Jan 19, 2010 6.148 6.475 6.094 6.475 39,649 +0.21(+3.41%)
Jan 15, 2010 6.209 6.262 6.262 6.262 11,551 +0.05(+0.86%)
Jan 14, 2010 5.919 6.323 5.919 6.209 30,864 +0.13(+2.13%)
Jan 13, 2010 5.995 6.163 5.957 6.079 22,561 +0.27(+4.72%)
Jan 12, 2010 5.843 5.904 5.790 5.805 16,206 -0.20(-3.30%)
Jan 11, 2010 5.790 6.148 5.790 6.003 46,598 +0.20(+3.41%)
Jan 08, 2010 5.904 6.018 5.805 5.805 9,645 -0.21(-3.54%)
Jan 07, 2010 5.866 6.018 5.797 6.018 19,308 +0.16(+2.73%)
Jan 06, 2010 5.946 6.041 5.790 5.858 19,965 -0.08(-1.28%)
Jan 05, 2010 5.889 6.060 5.645 5.934 18,366 +0.03(+0.52%)
Jan 04, 2010 5.774 6.035 5.454 5.904 29,707 +0.10(+1.71%)
Dec 31, 2009 5.904 5.805 5.805 5.805 28,748 -0.07(-1.17%)
Dec 30, 2009 5.904 6.155 5.774 5.873 19,092 -0.18(-3.02%)
Dec 29, 2009 6.155 6.155 5.774 6.056 20,998 -0.03(-0.50%)
Dec 28, 2009 5.767 6.163 5.767 6.087 29,749 +0.31(+5.41%)
Dec 24, 2009 6.094 6.170 5.744 5.774 11,987 -0.25(-4.17%)
Dec 23, 2009 5.439 6.209 5.409 6.026 71,365 +0.46(+8.36%)
Dec 22, 2009 5.561 5.774 5.409 5.561 16,116 -0.14(-2.54%)
Dec 21, 2009 5.561 5.782 5.378 5.706 80,541 +0.45(+8.55%)
Dec 18, 2009 6.087 6.308 5.256 5.256 110,960 -0.75(-12.44%)
Dec 17, 2009 6.010 6.049 5.988 6.003 1,575 -0.23(-3.67%)
Dec 16, 2009 6.018 6.315 5.965 6.231 31,608 +0.07(+1.11%)
Dec 15, 2009 5.950 6.277 5.729 6.163 40,465 +0.07(+1.12%)
Dec 14, 2009 6.178 6.308 5.904 6.094 13,073 +0.05(+0.88%)
Dec 11, 2009 5.904 6.041 5.683 6.041 23,897 +0.29(+5.03%)
Dec 10, 2009 5.622 6.041 5.614 5.751 15,510 -0.04(-0.66%)
Dec 09, 2009 5.759 6.049 5.607 5.790 23,443 -0.08(-1.30%)
Dec 08, 2009 5.873 6.026 5.538 5.866 24,203 -0.03(-0.52%)
Dec 07, 2009 5.919 6.041 5.873 5.896 8,547 -0.16(-2.64%)
Dec 04, 2009 6.186 6.308 6.003 6.056 17,023 -0.04(-0.63%)
Dec 03, 2009 5.911 6.323 5.895 6.094 48,578 +0.18(+3.09%)
Dec 02, 2009 5.828 6.018 5.828 5.911 2,297 +0.09(+1.57%)
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.