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

Rocky Brands Inc (NQ: RCKY )

35.11 +1.11 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 6.330 6.323 6.033 6.262 25,410 -0.07(-1.08%)
May 27, 2010 6.186 6.369 6.186 6.330 66,924 +0.14(+2.21%)
May 26, 2010 6.186 6.247 6.094 6.193 15,820 +0.10(+1.62%)
May 25, 2010 5.889 6.178 5.835 6.094 46,179 +0.06(+1.01%)
May 24, 2010 6.041 6.468 5.873 6.033 498,673 +0.02(+0.25%)
May 21, 2010 5.790 6.056 5.729 6.018 72,598 +0.40(+7.05%)
May 20, 2010 5.919 6.193 5.622 5.622 54,871 -0.48(-7.87%)
May 19, 2010 6.170 6.193 5.904 6.102 56,472 -0.08(-1.23%)
May 18, 2010 6.247 6.247 6.125 6.178 29,021 +0.01(+0.12%)
May 17, 2010 6.277 6.277 6.109 6.170 50,271 +0.00(+0.00%)
May 14, 2010 6.186 6.285 6.117 6.170 48,572 -0.10(-1.58%)
May 13, 2010 6.026 6.338 5.972 6.269 175,548 +0.18(+2.88%)
May 12, 2010 6.071 6.209 6.010 6.094 133,330 -0.05(-0.87%)
May 11, 2010 6.170 6.323 6.018 6.148 875,718 -0.82(-11.80%)
May 10, 2010 6.879 7.370 6.856 6.970 9,329 +0.09(+1.33%)
May 07, 2010 7.130 7.360 6.787 6.879 7,042 -0.28(-3.94%)
May 06, 2010 7.542 7.610 6.826 7.161 14,810 -0.38(-5.05%)
May 05, 2010 7.625 7.747 7.542 7.542 11,083 -0.21(-2.75%)
May 04, 2010 7.549 7.755 7.549 7.755 5,735 +0.09(+1.19%)
May 03, 2010 7.542 7.664 7.542 7.664 15,785 +0.18(+2.34%)
Apr 30, 2010 7.542 7.618 7.488 7.488 2,186 -0.06(-0.81%)
Apr 29, 2010 7.686 7.686 7.526 7.549 15,537 -0.14(-1.78%)
Apr 28, 2010 7.862 7.862 7.618 7.686 15,337 -0.16(-2.04%)
Apr 27, 2010 7.930 7.930 7.846 7.846 4,988 -0.16(-2.00%)
Apr 26, 2010 8.075 8.121 7.869 8.006 10,337 -0.05(-0.57%)
Apr 23, 2010 7.923 8.075 7.846 8.052 44,118 +0.18(+2.22%)
Apr 22, 2010 7.740 7.907 7.740 7.877 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 7.736 7.736 2,288 -0.03(-0.44%)
Apr 19, 2010 7.618 7.770 7.618 7.770 8,851 +0.15(+2.00%)
Apr 16, 2010 7.534 7.618 7.397 7.618 18,542 +0.02(+0.30%)
Apr 15, 2010 7.420 7.595 7.420 7.595 18,639 +0.15(+2.05%)
Apr 14, 2010 7.397 7.443 7.313 7.443 7,101 +0.02(+0.21%)
Apr 13, 2010 7.313 7.427 7.252 7.427 17,604 +0.14(+1.88%)
Apr 12, 2010 7.427 7.542 7.290 7.290 3,812 -0.09(-1.24%)
Apr 09, 2010 7.397 7.397 7.321 7.382 11,175 -0.01(-0.10%)
Apr 08, 2010 7.534 7.534 7.344 7.389 3,693 -0.20(-2.61%)
Apr 07, 2010 7.336 7.603 7.336 7.587 12,721 +0.17(+2.26%)
Apr 06, 2010 7.420 7.526 7.397 7.420 2,299 -0.02(-0.20%)
Apr 05, 2010 7.458 7.473 7.382 7.435 3,556 -0.02(-0.31%)
Apr 01, 2010 7.290 7.458 7.458 7.458 8,138 +0.19(+2.62%)
Mar 31, 2010 7.542 7.542 7.267 7.267 5,644 -0.10(-1.34%)
Mar 30, 2010 7.435 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 7.420 7.526 7.283 7.283 2,373 -0.08(-1.04%)
Mar 25, 2010 7.237 7.595 7.237 7.359 13,670 +0.11(+1.58%)
Mar 24, 2010 7.275 7.332 7.245 7.245 8,091 +0.00(+0.00%)
Mar 23, 2010 7.107 7.427 7.001 7.245 22,885 +0.01(+0.11%)
Mar 22, 2010 7.008 7.237 7.008 7.237 21,138 +0.23(+3.26%)
Mar 19, 2010 7.046 7.046 6.856 7.008 17,356 -0.04(-0.54%)
Mar 18, 2010 7.046 7.047 7.039 7.047 525 +0.01(+0.11%)
Mar 17, 2010 7.031 7.046 6.955 7.039 4,988 +0.00(+0.00%)
Mar 16, 2010 6.947 7.039 6.947 7.039 2,979 +0.08(+1.09%)
Mar 15, 2010 7.001 7.039 6.940 6.963 4,179 -0.01(-0.11%)
Mar 12, 2010 7.039 7.039 6.894 6.970 8,873 -0.07(-0.97%)
Mar 11, 2010 6.917 7.039 6.917 7.039 7,369 +0.02(+0.30%)
Mar 10, 2010 7.031 7.046 6.917 7.018 19,258 -0.01(-0.19%)
Mar 09, 2010 6.963 7.039 6.932 7.031 12,405 +0.16(+2.33%)
Mar 08, 2010 6.765 6.970 6.765 6.871 23,794 +0.20(+2.97%)
Mar 05, 2010 6.696 6.772 6.506 6.673 21,704 +0.01(+0.11%)
Mar 04, 2010 6.353 6.666 6.292 6.666 8,452 +0.16(+2.46%)
Mar 03, 2010 6.361 6.666 6.254 6.506 69,164 +0.14(+2.28%)
Mar 02, 2010 6.643 6.742 6.285 6.361 40,736 -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.