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

Rocky Brands Inc (NQ: RCKY )

38.35 -0.64 (-1.64%)
Streaming Delayed Price Updated: 1:04 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 (%)
Mar 30, 2012 10.30 10.43 9.887 10.35 14,008 +0.22(+2.21%)
Mar 29, 2012 9.780 10.48 9.674 10.12 66,117 +0.43(+4.46%)
Mar 28, 2012 9.849 9.864 9.689 9.689 15,078 -0.17(-1.69%)
Mar 27, 2012 9.811 9.856 9.629 9.856 13,501 +0.14(+1.48%)
Mar 26, 2012 9.682 9.802 9.560 9.712 14,659 +0.14(+1.43%)
Mar 23, 2012 9.522 9.635 9.522 9.575 12,375 +0.09(+0.96%)
Mar 22, 2012 9.515 9.568 9.386 9.484 9,418 -0.04(-0.40%)
Mar 21, 2012 9.348 9.606 9.348 9.522 7,360 +0.11(+1.21%)
Mar 20, 2012 9.530 9.606 9.378 9.409 19,678 -0.08(-0.88%)
Mar 19, 2012 9.636 9.636 9.484 9.492 9,806 -0.12(-1.26%)
Mar 16, 2012 9.378 9.770 9.295 9.613 26,485 +0.30(+3.18%)
Mar 15, 2012 9.302 9.484 9.219 9.318 27,276 +0.02(+0.16%)
Mar 14, 2012 9.204 9.333 9.158 9.302 5,403 +0.12(+1.32%)
Mar 13, 2012 8.817 9.196 8.817 9.181 31,480 +0.36(+4.13%)
Mar 12, 2012 8.968 9.022 8.771 8.817 14,392 -0.11(-1.19%)
Mar 09, 2012 8.839 9.056 8.779 8.923 17,151 +0.13(+1.47%)
Mar 08, 2012 8.786 8.938 8.741 8.794 4,985 -0.05(-0.59%)
Mar 07, 2012 8.726 8.877 8.688 8.846 8,889 +0.17(+2.00%)
Mar 06, 2012 8.839 8.849 8.673 8.673 14,179 -0.20(-2.22%)
Mar 05, 2012 8.839 8.999 8.839 8.870 8,318 +0.01(+0.09%)
Mar 02, 2012 9.113 9.113 8.840 8.862 11,006 -0.16(-1.77%)
Mar 01, 2012 8.915 9.113 8.915 9.022 7,367 +0.11(+1.19%)
Feb 29, 2012 9.113 9.113 8.915 8.915 4,798 -0.10(-1.09%)
Feb 28, 2012 8.999 9.105 8.915 9.014 7,735 +0.03(+0.34%)
Feb 27, 2012 8.832 9.019 8.817 8.984 12,734 -0.02(-0.17%)
Feb 24, 2012 9.022 9.219 8.688 8.999 49,375 +0.04(+0.42%)
Feb 23, 2012 9.204 9.204 8.931 8.961 17,871 -0.26(-2.80%)
Feb 22, 2012 9.302 9.302 9.105 9.219 24,122 -0.05(-0.49%)
Feb 21, 2012 9.295 9.393 9.160 9.264 32,668 -0.03(-0.33%)
Feb 17, 2012 9.219 9.295 9.022 9.295 73,343 +0.11(+1.16%)
Feb 16, 2012 9.462 9.462 9.104 9.189 108,550 +0.64(+7.55%)
Feb 15, 2012 8.726 8.931 8.536 8.544 47,472 -0.22(-2.51%)
Feb 14, 2012 9.044 9.105 8.726 8.764 37,616 -0.31(-3.43%)
Feb 13, 2012 9.181 9.182 9.067 9.075 7,305 -0.07(-0.75%)
Feb 10, 2012 9.067 9.143 9.067 9.143 26,614 +0.08(+0.84%)
Feb 09, 2012 9.173 9.234 9.067 9.067 28,553 -0.08(-0.83%)
Feb 08, 2012 9.014 9.143 9.014 9.143 38,586 +0.13(+1.43%)
Feb 07, 2012 8.976 9.014 8.855 9.014 17,680 +0.08(+0.93%)
Feb 06, 2012 8.855 8.960 8.824 8.931 33,925 +0.13(+1.47%)
Feb 03, 2012 8.855 8.999 8.802 8.802 26,859 +0.00(+0.00%)
Feb 02, 2012 8.604 8.870 8.604 8.802 15,728 +0.20(+2.38%)
Feb 01, 2012 8.460 8.802 8.179 8.597 16,554 +0.17(+2.07%)
Jan 31, 2012 8.407 8.445 8.050 8.422 10,107 +0.10(+1.18%)
Jan 30, 2012 8.308 8.384 8.308 8.324 14,646 -0.02(-0.27%)
Jan 27, 2012 8.415 8.475 8.316 8.346 3,583 -0.05(-0.63%)
Jan 26, 2012 8.399 8.498 8.317 8.399 8,275 +0.02(+0.27%)
Jan 25, 2012 8.255 8.513 8.240 8.377 9,101 +0.12(+1.47%)
Jan 24, 2012 8.096 8.301 7.883 8.255 26,260 +0.11(+1.40%)
Jan 23, 2012 8.195 8.270 8.096 8.141 11,623 -0.02(-0.28%)
Jan 20, 2012 8.172 8.180 7.823 8.164 14,913 -0.07(-0.83%)
Jan 19, 2012 7.618 8.232 7.618 8.232 59,394 +0.60(+7.85%)
Jan 18, 2012 7.405 7.633 7.405 7.633 35,198 +0.28(+3.82%)
Jan 17, 2012 7.679 7.978 7.299 7.352 26,709 -0.22(-2.91%)
Jan 13, 2012 7.489 7.638 7.352 7.572 14,937 +0.05(+0.71%)
Jan 12, 2012 7.883 7.883 7.443 7.519 16,877 -0.40(-5.08%)
Jan 11, 2012 6.943 8.111 6.860 7.921 85,693 +0.95(+13.60%)
Jan 10, 2012 7.110 7.132 6.836 6.973 29,038 +0.01(+0.11%)
Jan 09, 2012 6.935 7.018 6.889 6.965 19,524 -0.05(-0.76%)
Jan 06, 2012 6.996 7.147 6.920 7.018 14,239 +0.08(+1.09%)
Jan 05, 2012 6.920 7.049 6.829 6.943 27,298 +0.01(+0.11%)
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.