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 (%)
Mar 30, 2012 10.34 10.47 9.926 10.39 13,952 +0.22(+2.21%)
Mar 29, 2012 9.819 10.52 9.713 10.16 65,854 +0.43(+4.46%)
Mar 28, 2012 9.888 9.903 9.728 9.728 15,018 -0.17(-1.69%)
Mar 27, 2012 9.850 9.896 9.667 9.896 13,447 +0.14(+1.48%)
Mar 26, 2012 9.720 9.841 9.599 9.751 14,601 +0.14(+1.43%)
Mar 23, 2012 9.560 9.673 9.560 9.614 12,326 +0.09(+0.96%)
Mar 22, 2012 9.553 9.606 9.423 9.522 9,380 -0.04(-0.40%)
Mar 21, 2012 9.385 9.644 9.385 9.560 7,331 +0.11(+1.21%)
Mar 20, 2012 9.568 9.644 9.416 9.446 19,600 -0.08(-0.88%)
Mar 19, 2012 9.675 9.675 9.522 9.530 9,767 -0.12(-1.26%)
Mar 16, 2012 9.416 9.809 9.332 9.652 26,380 +0.30(+3.18%)
Mar 15, 2012 9.339 9.522 9.256 9.355 27,167 +0.02(+0.16%)
Mar 14, 2012 9.240 9.370 9.195 9.339 5,382 +0.12(+1.32%)
Mar 13, 2012 8.852 9.233 8.852 9.218 31,355 +0.37(+4.13%)
Mar 12, 2012 9.004 9.058 8.806 8.852 14,334 -0.11(-1.19%)
Mar 09, 2012 8.875 9.092 8.814 8.959 17,083 +0.13(+1.47%)
Mar 08, 2012 8.821 8.974 8.776 8.829 4,965 -0.05(-0.59%)
Mar 07, 2012 8.761 8.913 8.722 8.882 8,854 +0.17(+2.00%)
Mar 06, 2012 8.875 8.885 8.707 8.707 14,123 -0.20(-2.22%)
Mar 05, 2012 8.875 9.035 8.875 8.905 8,285 +0.01(+0.09%)
Mar 02, 2012 9.149 9.149 8.875 8.898 10,962 -0.16(-1.77%)
Mar 01, 2012 8.951 9.149 8.951 9.058 7,338 +0.11(+1.19%)
Feb 29, 2012 9.149 9.149 8.951 8.951 4,779 -0.10(-1.09%)
Feb 28, 2012 9.035 9.141 8.951 9.050 7,704 +0.03(+0.34%)
Feb 27, 2012 8.867 9.055 8.852 9.020 12,683 -0.02(-0.17%)
Feb 24, 2012 9.058 9.256 8.722 9.035 49,179 +0.04(+0.42%)
Feb 23, 2012 9.240 9.240 8.966 8.997 17,800 -0.26(-2.80%)
Feb 22, 2012 9.339 9.339 9.141 9.256 24,026 -0.05(-0.49%)
Feb 21, 2012 9.332 9.431 9.197 9.301 32,538 -0.03(-0.33%)
Feb 17, 2012 9.256 9.332 9.058 9.332 73,052 +0.11(+1.16%)
Feb 16, 2012 9.499 9.499 9.141 9.225 108,118 +0.65(+7.55%)
Feb 15, 2012 8.761 8.966 8.570 8.578 47,283 -0.22(-2.51%)
Feb 14, 2012 9.080 9.141 8.761 8.799 37,467 -0.31(-3.43%)
Feb 13, 2012 9.218 9.219 9.103 9.111 7,276 -0.07(-0.75%)
Feb 10, 2012 9.103 9.179 9.103 9.179 26,508 +0.08(+0.84%)
Feb 09, 2012 9.210 9.271 9.103 9.103 28,439 -0.08(-0.83%)
Feb 08, 2012 9.050 9.179 9.050 9.179 38,433 +0.13(+1.43%)
Feb 07, 2012 9.012 9.050 8.891 9.050 17,610 +0.08(+0.93%)
Feb 06, 2012 8.890 8.996 8.860 8.966 33,790 +0.13(+1.47%)
Feb 03, 2012 8.890 9.035 8.837 8.837 26,753 +0.00(+0.00%)
Feb 02, 2012 8.639 8.905 8.639 8.837 15,665 +0.21(+2.38%)
Feb 01, 2012 8.494 8.837 8.212 8.631 16,488 +0.18(+2.07%)
Jan 31, 2012 8.441 8.479 8.083 8.456 10,067 +0.10(+1.18%)
Jan 30, 2012 8.342 8.418 8.342 8.357 14,588 -0.02(-0.27%)
Jan 27, 2012 8.448 8.509 8.349 8.380 3,569 -0.05(-0.63%)
Jan 26, 2012 8.433 8.532 8.350 8.433 8,242 +0.02(+0.27%)
Jan 25, 2012 8.288 8.547 8.273 8.410 9,065 +0.12(+1.47%)
Jan 24, 2012 8.128 8.334 7.915 8.288 26,155 +0.11(+1.40%)
Jan 23, 2012 8.227 8.303 8.128 8.174 11,576 -0.02(-0.28%)
Jan 20, 2012 8.204 8.213 7.854 8.197 14,854 -0.07(-0.83%)
Jan 19, 2012 7.648 8.265 7.648 8.265 59,158 +0.60(+7.85%)
Jan 18, 2012 7.435 7.664 7.435 7.664 35,058 +0.28(+3.82%)
Jan 17, 2012 7.709 8.010 7.328 7.382 26,603 -0.22(-2.91%)
Jan 13, 2012 7.519 7.668 7.382 7.603 14,878 +0.05(+0.71%)
Jan 12, 2012 7.915 7.915 7.473 7.549 16,810 -0.40(-5.08%)
Jan 11, 2012 6.970 8.143 6.887 7.953 85,352 +0.95(+13.60%)
Jan 10, 2012 7.138 7.161 6.864 7.001 28,922 +0.01(+0.11%)
Jan 09, 2012 6.963 7.046 6.917 6.993 19,446 -0.05(-0.76%)
Jan 06, 2012 7.024 7.176 6.948 7.046 14,182 +0.08(+1.09%)
Jan 05, 2012 6.947 7.077 6.856 6.970 27,190 +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.