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

Rocky Brands Inc (NQ: RCKY )

25.79 -1.28 (-4.73%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 7.541 7.617 7.488 7.488 2,187 -0.06(-0.81%)
Apr 29, 2010 7.686 7.686 7.526 7.549 15,538 -0.14(-1.78%)
Apr 28, 2010 7.861 7.861 7.617 7.686 15,338 -0.16(-2.04%)
Apr 27, 2010 7.930 7.930 7.846 7.846 4,988 -0.16(-2.00%)
Apr 26, 2010 8.074 8.120 7.869 8.006 10,338 -0.05(-0.57%)
Apr 23, 2010 7.922 8.074 7.846 8.051 44,122 +0.18(+2.22%)
Apr 22, 2010 7.739 7.907 7.739 7.876 5,790 +0.11(+1.37%)
Apr 21, 2010 7.671 7.808 7.671 7.770 7,570 +0.03(+0.44%)
Apr 20, 2010 7.808 7.808 7.735 7.735 2,288 -0.03(-0.44%)
Apr 19, 2010 7.617 7.770 7.617 7.770 8,852 +0.15(+2.00%)
Apr 16, 2010 7.533 7.617 7.396 7.617 18,543 +0.02(+0.30%)
Apr 15, 2010 7.419 7.594 7.419 7.594 18,640 +0.15(+2.05%)
Apr 14, 2010 7.396 7.442 7.313 7.442 7,102 +0.02(+0.21%)
Apr 13, 2010 7.313 7.427 7.252 7.427 17,606 +0.14(+1.88%)
Apr 12, 2010 7.427 7.541 7.290 7.290 3,812 -0.09(-1.24%)
Apr 09, 2010 7.396 7.396 7.320 7.381 11,175 -0.01(-0.10%)
Apr 08, 2010 7.533 7.533 7.343 7.389 3,694 -0.20(-2.61%)
Apr 07, 2010 7.335 7.602 7.335 7.587 12,722 +0.17(+2.26%)
Apr 06, 2010 7.419 7.526 7.396 7.419 2,300 -0.02(-0.20%)
Apr 05, 2010 7.457 7.473 7.381 7.434 3,556 -0.02(-0.31%)
Apr 01, 2010 7.290 7.457 7.457 7.457 8,139 +0.19(+2.62%)
Mar 31, 2010 7.541 7.541 7.267 7.267 5,645 -0.10(-1.34%)
Mar 30, 2010 7.434 7.549 7.366 7.366 3,045 +0.00(+0.00%)
Mar 29, 2010 7.572 7.572 7.210 7.366 3,373 +0.08(+1.15%)
Mar 26, 2010 7.419 7.526 7.282 7.282 2,373 -0.08(-1.04%)
Mar 25, 2010 7.236 7.594 7.236 7.358 13,671 +0.11(+1.58%)
Mar 24, 2010 7.274 7.332 7.244 7.244 8,092 +0.00(+0.00%)
Mar 23, 2010 7.107 7.427 7.000 7.244 22,887 +0.01(+0.11%)
Mar 22, 2010 7.008 7.236 7.008 7.236 21,140 +0.23(+3.26%)
Mar 19, 2010 7.046 7.046 6.856 7.008 17,357 -0.04(-0.54%)
Mar 18, 2010 7.046 7.046 7.038 7.046 525 +0.01(+0.11%)
Mar 17, 2010 7.031 7.046 6.955 7.038 4,988 +0.00(+0.00%)
Mar 16, 2010 6.947 7.038 6.947 7.038 2,980 +0.08(+1.09%)
Mar 15, 2010 7.000 7.038 6.939 6.962 4,179 -0.01(-0.11%)
Mar 12, 2010 7.038 7.038 6.894 6.970 8,874 -0.07(-0.97%)
Mar 11, 2010 6.916 7.038 6.916 7.038 7,370 +0.02(+0.30%)
Mar 10, 2010 7.031 7.046 6.916 7.017 19,260 -0.01(-0.20%)
Mar 09, 2010 6.962 7.038 6.932 7.031 12,406 +0.16(+2.33%)
Mar 08, 2010 6.764 6.970 6.764 6.871 23,795 +0.20(+2.97%)
Mar 05, 2010 6.696 6.772 6.506 6.673 21,705 +0.01(+0.11%)
Mar 04, 2010 6.352 6.665 6.292 6.665 8,453 +0.16(+2.46%)
Mar 03, 2010 6.360 6.665 6.254 6.505 69,169 +0.14(+2.28%)
Mar 02, 2010 6.642 6.741 6.284 6.360 40,739 -0.26(-3.91%)
Mar 01, 2010 6.654 6.787 6.490 6.619 38,070 +0.16(+2.48%)
Feb 26, 2010 7.214 7.214 6.338 6.459 32,358 -0.55(-7.83%)
Feb 25, 2010 7.031 7.160 6.863 7.008 25,469 +0.02(+0.33%)
Feb 24, 2010 6.863 7.122 6.863 6.985 31,789 +0.02(+0.22%)
Feb 23, 2010 6.856 7.092 6.581 6.970 42,436 -0.02(-0.33%)
Feb 22, 2010 6.909 7.206 6.825 6.993 60,478 +0.14(+2.00%)
Feb 19, 2010 6.231 6.856 6.109 6.856 46,301 -0.11(-1.64%)
Feb 18, 2010 6.962 7.198 6.802 6.970 54,883 -0.12(-1.72%)
Feb 17, 2010 7.046 7.198 6.619 7.092 38,121 -0.01(-0.11%)
Feb 16, 2010 7.016 7.221 6.867 7.099 34,777 +0.08(+1.08%)
Feb 12, 2010 6.315 7.023 7.023 7.023 18,641 +0.31(+4.68%)
Feb 11, 2010 6.376 6.802 6.376 6.709 21,645 +0.29(+4.48%)
Feb 10, 2010 6.246 6.466 6.170 6.421 10,230 +0.13(+2.06%)
Feb 09, 2010 6.593 6.593 6.002 6.292 2,261 -0.05(-0.72%)
Feb 08, 2010 6.315 6.574 6.040 6.338 35,680 -0.10(-1.54%)
Feb 05, 2010 6.376 6.657 6.284 6.437 19,790 -0.01(-0.19%)
Feb 04, 2010 6.619 6.619 6.307 6.449 13,399 -0.13(-2.01%)
Feb 03, 2010 6.776 6.776 6.490 6.581 2,980 -0.17(-2.48%)
Feb 02, 2010 6.718 6.810 6.429 6.749 27,407 +0.08(+1.26%)
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.