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

Rocky Brands Inc (NQ: RCKY )

38.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 30, 2011 8.922 9.491 8.922 9.362 46,159 +0.51(+5.74%)
Jun 29, 2011 8.869 8.892 8.793 8.854 9,400 -0.04(-0.43%)
Jun 28, 2011 8.835 8.932 8.778 8.892 19,243 +0.09(+1.03%)
Jun 27, 2011 8.862 8.937 8.520 8.801 91,100 -0.11(-1.19%)
Jun 24, 2011 8.862 8.930 8.528 8.907 36,213 +0.06(+0.69%)
Jun 23, 2011 8.877 9.051 8.771 8.846 19,134 -0.05(-0.51%)
Jun 22, 2011 8.763 9.006 8.672 8.892 20,916 +0.17(+1.91%)
Jun 21, 2011 8.778 9.097 8.459 8.725 60,784 -0.01(-0.09%)
Jun 20, 2011 8.733 8.877 8.566 8.733 43,255 +0.15(+1.77%)
Jun 17, 2011 8.391 8.626 8.308 8.581 34,693 +0.21(+2.54%)
Jun 16, 2011 8.308 8.422 8.202 8.368 24,307 +0.05(+0.55%)
Jun 15, 2011 8.323 8.414 8.202 8.323 22,359 -0.02(-0.30%)
Jun 14, 2011 8.406 8.422 8.209 8.348 15,591 +0.02(+0.30%)
Jun 13, 2011 8.399 8.422 8.302 8.323 21,695 -0.05(-0.54%)
Jun 10, 2011 8.494 8.494 8.179 8.368 36,504 -0.10(-1.16%)
Jun 09, 2011 8.346 8.551 8.270 8.467 32,924 +0.12(+1.45%)
Jun 08, 2011 8.535 8.619 8.293 8.346 43,031 -0.24(-2.83%)
Jun 07, 2011 8.763 8.763 8.353 8.588 106,188 -0.14(-1.57%)
Jun 06, 2011 8.982 9.135 8.664 8.725 69,338 -0.42(-4.64%)
Jun 03, 2011 9.097 9.332 9.083 9.150 11,741 +0.01(+0.08%)
May 24, 2011 9.203 9.317 9.104 9.142 53,619 -0.06(-0.66%)
May 23, 2011 9.499 9.507 9.120 9.203 43,579 -0.43(-4.49%)
May 20, 2011 9.673 9.878 9.560 9.635 28,484 -0.05(-0.47%)
May 19, 2011 9.893 10.000 9.552 9.681 47,317 -0.21(-2.15%)
May 18, 2011 9.734 10.000 9.590 9.893 84,307 -0.08(-0.84%)
May 17, 2011 9.954 10.03 9.727 9.977 21,354 -0.01(-0.08%)
May 16, 2011 10.51 10.51 9.795 9.984 63,494 -0.56(-5.29%)
May 13, 2011 10.52 10.64 10.36 10.54 25,878 +0.00(+0.04%)
May 12, 2011 10.40 10.55 10.30 10.54 40,334 +0.11(+1.02%)
May 11, 2011 10.97 10.97 10.35 10.43 66,450 -0.58(-5.24%)
May 10, 2011 10.57 11.08 10.30 11.01 60,317 +0.37(+3.49%)
May 09, 2011 11.33 11.33 10.20 10.64 136,069 -0.71(-6.22%)
May 06, 2011 11.53 11.53 11.20 11.34 30,354 +0.07(+0.60%)
May 05, 2011 11.34 11.49 11.21 11.27 12,960 -0.12(-1.06%)
May 04, 2011 11.25 11.45 11.21 11.40 40,245 +0.01(+0.07%)
May 03, 2011 11.38 11.55 11.27 11.39 40,851 -0.07(-0.60%)
May 02, 2011 11.42 11.55 11.06 11.46 99,681 -0.10(-0.85%)
Apr 29, 2011 11.46 11.65 11.31 11.55 47,564 +0.07(+0.59%)
Apr 28, 2011 11.51 11.57 11.22 11.49 65,671 -0.17(-1.50%)
Apr 27, 2011 12.14 12.37 11.27 11.66 132,586 -0.23(-1.91%)
Apr 26, 2011 11.62 11.89 11.48 11.89 59,600 +0.46(+4.05%)
Apr 25, 2011 11.40 11.58 10.83 11.43 81,103 -0.20(-1.70%)
Apr 21, 2011 11.47 11.66 11.47 11.62 45,125 -0.10(-0.84%)
Apr 20, 2011 11.93 12.01 11.61 11.72 62,029 +0.00(+0.00%)
Apr 19, 2011 11.50 11.74 11.50 11.72 25,224 +0.24(+2.05%)
Apr 18, 2011 11.65 11.68 11.48 11.49 26,811 -0.36(-3.07%)
Apr 15, 2011 11.89 11.96 11.76 11.85 29,236 +0.02(+0.19%)
Apr 14, 2011 12.03 12.03 11.75 11.83 62,290 -0.12(-1.02%)
Apr 13, 2011 11.46 12.01 11.28 11.95 82,870 +0.53(+4.65%)
Apr 12, 2011 11.30 11.43 11.21 11.42 29,919 +0.00(+0.00%)
Apr 11, 2011 11.46 11.53 11.27 11.42 59,337 -0.01(-0.07%)
Apr 08, 2011 11.81 11.85 11.18 11.43 56,205 -0.26(-2.21%)
Apr 07, 2011 11.73 11.76 11.61 11.68 28,153 +0.02(+0.13%)
Apr 06, 2011 11.59 11.93 11.59 11.67 50,937 +0.10(+0.85%)
Apr 05, 2011 11.37 11.59 11.30 11.57 44,530 +0.15(+1.33%)
Apr 04, 2011 11.53 11.56 11.21 11.42 89,726 -0.11(-0.99%)
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.