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

Rocky Brands Inc (NQ: RCKY )

37.99 -1.00 (-2.56%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 28, 2010 6.305 6.297 6.009 6.237 25,513 -0.07(-1.08%)
May 27, 2010 6.161 6.343 6.161 6.305 67,196 +0.14(+2.21%)
May 26, 2010 6.161 6.221 6.070 6.168 15,885 +0.10(+1.62%)
May 25, 2010 5.865 6.153 5.812 6.070 46,367 +0.06(+1.01%)
May 24, 2010 6.016 6.441 5.850 6.009 500,700 +0.02(+0.25%)
May 21, 2010 5.766 6.032 5.705 5.994 72,893 +0.39(+7.05%)
May 20, 2010 5.895 6.168 5.599 5.599 55,094 -0.48(-7.87%)
May 19, 2010 6.145 6.168 5.880 6.077 56,702 -0.08(-1.23%)
May 18, 2010 6.221 6.221 6.100 6.153 29,139 +0.01(+0.12%)
May 17, 2010 6.252 6.252 6.085 6.145 50,475 +0.00(+0.00%)
May 14, 2010 6.161 6.259 6.092 6.145 48,770 -0.10(-1.58%)
May 13, 2010 6.001 6.312 5.948 6.244 176,262 +0.17(+2.87%)
May 12, 2010 6.047 6.183 5.986 6.070 133,872 -0.05(-0.87%)
May 11, 2010 6.145 6.297 5.994 6.123 879,278 -0.82(-11.80%)
May 10, 2010 6.851 7.340 6.828 6.942 9,367 +0.09(+1.33%)
May 07, 2010 7.101 7.331 6.760 6.851 7,071 -0.28(-3.94%)
May 06, 2010 7.511 7.579 6.798 7.132 14,870 -0.38(-5.05%)
May 05, 2010 7.595 7.716 7.511 7.511 11,128 -0.21(-2.75%)
May 04, 2010 7.519 7.724 7.519 7.724 5,758 +0.09(+1.19%)
May 03, 2010 7.511 7.633 7.511 7.633 15,849 +0.17(+2.34%)
Apr 30, 2010 7.511 7.587 7.458 7.458 2,195 -0.06(-0.81%)
Apr 29, 2010 7.655 7.655 7.496 7.519 15,600 -0.14(-1.78%)
Apr 28, 2010 7.830 7.830 7.587 7.655 15,400 -0.16(-2.04%)
Apr 27, 2010 7.898 7.898 7.815 7.815 5,008 -0.16(-2.00%)
Apr 26, 2010 8.042 8.088 7.837 7.974 10,379 -0.05(-0.57%)
Apr 23, 2010 7.890 8.042 7.815 8.019 44,298 +0.17(+2.22%)
Apr 22, 2010 7.708 7.875 7.708 7.845 5,813 +0.11(+1.37%)
Apr 21, 2010 7.640 7.777 7.640 7.739 7,601 +0.03(+0.44%)
Apr 20, 2010 7.777 7.777 7.705 7.705 2,297 -0.03(-0.44%)
Apr 19, 2010 7.587 7.739 7.587 7.739 8,887 +0.15(+2.00%)
Apr 16, 2010 7.504 7.587 7.367 7.587 18,617 +0.02(+0.30%)
Apr 15, 2010 7.390 7.564 7.390 7.564 18,714 +0.15(+2.05%)
Apr 14, 2010 7.367 7.412 7.284 7.412 7,130 +0.02(+0.21%)
Apr 13, 2010 7.284 7.397 7.223 7.397 17,676 +0.14(+1.88%)
Apr 12, 2010 7.397 7.511 7.261 7.261 3,827 -0.09(-1.24%)
Apr 09, 2010 7.367 7.367 7.291 7.352 11,220 -0.01(-0.10%)
Apr 08, 2010 7.504 7.504 7.314 7.359 3,708 -0.20(-2.61%)
Apr 07, 2010 7.306 7.572 7.306 7.557 12,773 +0.17(+2.26%)
Apr 06, 2010 7.390 7.496 7.367 7.390 2,309 -0.02(-0.20%)
Apr 05, 2010 7.428 7.443 7.352 7.405 3,570 -0.02(-0.31%)
Apr 01, 2010 7.261 7.428 7.428 7.428 8,171 +0.19(+2.62%)
Mar 31, 2010 7.511 7.511 7.238 7.238 5,667 -0.10(-1.34%)
Mar 30, 2010 7.405 7.519 7.337 7.337 3,057 +0.00(+0.00%)
Mar 29, 2010 7.541 7.541 7.181 7.337 3,387 +0.08(+1.15%)
Mar 26, 2010 7.390 7.496 7.253 7.253 2,383 -0.08(-1.04%)
Mar 25, 2010 7.208 7.564 7.208 7.329 13,726 +0.11(+1.58%)
Mar 24, 2010 7.246 7.302 7.215 7.215 8,124 +0.00(+0.00%)
Mar 23, 2010 7.079 7.397 6.972 7.215 22,978 +0.01(+0.11%)
Mar 22, 2010 6.980 7.208 6.980 7.208 21,224 +0.23(+3.26%)
Mar 19, 2010 7.018 7.018 6.828 6.980 17,427 -0.04(-0.54%)
Mar 18, 2010 7.018 7.018 7.010 7.018 527 +0.01(+0.11%)
Mar 17, 2010 7.003 7.018 6.927 7.010 5,008 +0.00(+0.00%)
Mar 16, 2010 6.919 7.010 6.919 7.010 2,991 +0.08(+1.09%)
Mar 15, 2010 6.972 7.010 6.912 6.934 4,196 -0.01(-0.11%)
Mar 12, 2010 7.010 7.010 6.866 6.942 8,909 -0.07(-0.97%)
Mar 11, 2010 6.889 7.010 6.889 7.010 7,399 +0.02(+0.30%)
Mar 10, 2010 7.003 7.018 6.889 6.989 19,337 -0.01(-0.20%)
Mar 09, 2010 6.934 7.010 6.904 7.003 12,455 +0.16(+2.33%)
Mar 08, 2010 6.737 6.942 6.737 6.843 23,890 +0.20(+2.97%)
Mar 05, 2010 6.669 6.745 6.480 6.646 21,792 +0.01(+0.11%)
Mar 04, 2010 6.327 6.639 6.267 6.639 8,486 +0.16(+2.46%)
Mar 03, 2010 6.335 6.639 6.229 6.479 69,445 +0.14(+2.28%)
Mar 02, 2010 6.616 6.714 6.259 6.335 40,901 -0.26(-3.91%)
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.