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 UNCHANGED
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 (%)
Jun 29, 2012 9.947 10.22 9.947 10.01 7,291 +0.16(+1.62%)
Jun 28, 2012 9.901 9.939 9.727 9.848 4,112 -0.09(-0.95%)
Jun 27, 2012 10.05 10.23 9.719 9.943 5,891 -0.00(-0.04%)
Jun 26, 2012 10.09 10.23 9.727 9.947 11,788 +0.17(+1.71%)
Jun 25, 2012 9.780 9.901 9.681 9.780 8,003 -0.19(-1.90%)
Jun 22, 2012 9.962 10.23 9.954 9.969 20,552 +0.07(+0.69%)
Jun 21, 2012 10.16 10.28 9.719 9.901 27,133 -0.07(-0.69%)
Jun 20, 2012 9.909 9.969 9.643 9.969 10,034 +0.14(+1.39%)
Jun 19, 2012 9.620 10.04 9.567 9.833 25,671 +0.22(+2.29%)
Jun 18, 2012 9.582 9.711 9.484 9.613 8,456 +0.07(+0.72%)
Jun 15, 2012 9.901 9.971 9.506 9.544 15,058 -0.36(-3.68%)
Jun 14, 2012 9.749 10.09 9.749 9.909 6,225 +0.02(+0.15%)
Jun 13, 2012 10.35 10.38 9.757 9.893 14,184 -0.41(-3.98%)
Jun 12, 2012 10.03 10.37 10.03 10.30 22,236 +0.01(+0.07%)
Jun 11, 2012 10.24 10.52 9.810 10.30 19,404 +0.08(+0.82%)
Jun 08, 2012 9.863 10.21 9.863 10.21 15,517 +0.28(+2.83%)
Jun 07, 2012 10.01 10.22 9.863 9.931 22,611 +0.02(+0.15%)
Jun 06, 2012 9.848 10.24 9.818 9.916 9,369 +0.08(+0.77%)
Jun 05, 2012 9.772 9.939 9.567 9.840 3,728 -0.01(-0.08%)
Jun 04, 2012 9.294 10.01 9.271 9.848 33,989 +0.43(+4.59%)
Jun 01, 2012 9.939 9.939 9.408 9.415 14,062 -0.62(-6.20%)
May 31, 2012 9.271 10.24 9.037 10.04 30,880 +0.71(+7.65%)
May 30, 2012 9.271 9.332 9.233 9.324 4,810 -0.03(-0.32%)
May 29, 2012 9.484 9.484 9.355 9.355 5,212 -0.05(-0.56%)
May 25, 2012 9.378 9.469 9.370 9.408 5,290 +0.09(+0.98%)
May 24, 2012 9.324 9.324 9.194 9.317 5,255 +0.10(+1.07%)
May 23, 2012 9.378 9.378 9.120 9.218 7,644 -0.16(-1.70%)
May 22, 2012 9.415 9.484 9.340 9.378 7,166 -0.11(-1.12%)
May 21, 2012 9.393 9.560 9.302 9.484 9,326 +0.18(+1.96%)
May 18, 2012 9.294 9.393 9.256 9.302 5,212 -0.02(-0.24%)
May 17, 2012 9.484 9.543 9.256 9.324 3,573 -0.22(-2.27%)
May 16, 2012 9.628 9.628 9.446 9.541 3,426 +0.01(+0.12%)
May 15, 2012 9.264 9.616 9.256 9.529 7,515 +0.20(+2.20%)
May 14, 2012 9.461 9.461 9.256 9.324 22,421 -0.27(-2.85%)
May 11, 2012 10.01 10.02 9.598 9.598 10,871 -0.36(-3.58%)
May 10, 2012 9.598 10.15 9.598 9.954 8,796 +0.33(+3.39%)
May 09, 2012 9.635 9.704 9.423 9.628 8,882 -0.04(-0.39%)
May 08, 2012 9.810 9.817 9.590 9.666 10,214 -0.13(-1.32%)
May 07, 2012 10.04 10.09 9.560 9.795 28,625 -0.36(-3.51%)
May 04, 2012 10.44 10.44 10.05 10.15 17,058 -0.27(-2.62%)
May 03, 2012 10.49 10.49 10.38 10.42 13,239 -0.12(-1.15%)
May 02, 2012 10.41 10.62 10.36 10.55 16,946 +0.15(+1.46%)
May 01, 2012 10.74 10.85 10.26 10.39 19,707 -0.34(-3.18%)
Apr 30, 2012 10.85 10.85 10.69 10.74 13,826 -0.11(-1.05%)
Apr 27, 2012 10.85 10.85 10.77 10.85 15,009 +0.05(+0.42%)
Apr 26, 2012 10.49 10.87 10.49 10.80 32,667 +0.30(+2.82%)
Apr 25, 2012 10.51 10.51 10.39 10.51 18,348 +0.03(+0.29%)
Apr 24, 2012 10.44 10.51 10.29 10.48 12,914 +0.08(+0.80%)
Apr 23, 2012 10.24 10.47 10.13 10.39 16,903 +0.19(+1.86%)
Apr 20, 2012 10.17 10.25 10.17 10.20 46,376 -0.11(-1.10%)
Apr 19, 2012 10.17 10.53 10.17 10.32 19,583 +0.15(+1.49%)
Apr 18, 2012 10.14 10.30 10.14 10.17 12,296 -0.13(-1.25%)
Apr 17, 2012 10.27 10.30 10.17 10.30 6,598 +0.13(+1.27%)
Apr 16, 2012 10.24 10.26 10.17 10.17 27,615 -0.01(-0.07%)
Apr 13, 2012 10.24 10.25 10.17 10.17 10,260 -0.13(-1.25%)
Apr 12, 2012 10.17 10.32 10.17 10.30 16,511 +0.14(+1.34%)
Apr 11, 2012 10.22 10.37 10.04 10.17 21,448 +0.02(+0.22%)
Apr 10, 2012 10.25 10.44 10.09 10.14 21,552 -0.17(-1.62%)
Apr 09, 2012 10.14 10.32 10.14 10.31 22,881 +0.08(+0.82%)
Apr 05, 2012 10.21 10.35 10.14 10.23 32,152 -0.02(-0.22%)
Apr 04, 2012 10.17 10.33 10.15 10.25 14,626 +0.08(+0.82%)
Apr 03, 2012 10.53 10.53 10.09 10.17 19,459 -0.38(-3.60%)
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.