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

Rocky Brands Inc (NQ: RCKY )

37.92 -0.36 (-0.94%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 4, 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 (%)
Jul 30, 2010 5.964 6.138 5.941 6.047 49,956 -0.05(-0.87%)
Jul 29, 2010 6.040 6.260 6.017 6.100 80,898 +0.07(+1.13%)
Jul 28, 2010 6.070 6.229 5.804 6.032 181,924 +0.46(+8.31%)
Jul 27, 2010 5.539 5.672 5.364 5.569 59,605 +0.11(+1.94%)
Jul 26, 2010 5.311 5.509 5.281 5.463 70,630 +0.05(+0.84%)
Jul 23, 2010 5.304 5.418 5.076 5.418 60,791 +0.03(+0.56%)
Jul 22, 2010 5.076 5.531 5.076 5.387 64,633 +0.29(+5.65%)
Jul 21, 2010 4.924 5.160 4.727 5.099 52,868 +0.09(+1.82%)
Jul 20, 2010 5.015 5.046 4.628 5.008 48,300 +0.20(+4.10%)
Jul 19, 2010 4.894 4.969 4.606 4.811 77,996 +0.03(+0.63%)
Jul 16, 2010 4.811 5.053 4.773 4.780 204,473 -0.21(-4.26%)
Jul 15, 2010 5.197 5.197 4.855 4.993 60,267 -0.11(-2.23%)
Jul 14, 2010 5.099 5.190 5.077 5.106 4,130 -0.05(-1.03%)
Jul 13, 2010 5.106 5.160 4.750 5.160 30,248 +0.24(+4.94%)
Jul 12, 2010 5.129 5.129 4.893 4.917 4,408 -0.21(-4.14%)
Jul 09, 2010 4.894 5.197 4.894 5.129 12,784 +0.09(+1.81%)
Jul 08, 2010 4.545 5.114 4.454 5.038 44,530 +0.56(+12.54%)
Jul 07, 2010 4.651 4.863 4.454 4.477 59,543 -0.14(-3.12%)
Jul 06, 2010 4.939 5.084 4.310 4.621 282,695 -0.29(-5.87%)
Jul 02, 2010 4.924 4.932 4.757 4.909 45,159 -0.02(-0.46%)
Jul 01, 2010 4.864 5.031 4.864 4.932 18,912 +0.08(+1.72%)
Jun 30, 2010 4.999 5.106 4.750 4.848 58,839 -0.16(-3.18%)
Jun 29, 2010 5.053 5.205 4.666 5.008 79,167 -0.22(-4.21%)
Jun 25, 2010 5.440 5.744 5.175 5.228 100,212 -0.15(-2.82%)
Jun 24, 2010 5.433 5.592 5.364 5.380 24,533 -0.08(-1.39%)
Jun 23, 2010 5.691 5.729 5.410 5.455 36,625 -0.20(-3.62%)
Jun 22, 2010 5.971 6.070 5.645 5.660 61,593 -0.34(-5.69%)
Jun 21, 2010 6.032 6.078 5.971 6.002 11,999 +0.03(+0.51%)
Jun 18, 2010 6.078 6.146 5.941 5.971 25,407 -0.19(-3.08%)
Jun 17, 2010 6.108 6.336 6.093 6.161 45,445 -0.13(-2.05%)
Jun 16, 2010 6.116 6.351 6.093 6.290 49,636 +0.08(+1.22%)
Jun 15, 2010 6.150 6.222 6.116 6.214 11,711 +0.03(+0.49%)
Jun 14, 2010 6.100 6.298 6.100 6.184 10,854 -0.01(-0.12%)
Jun 11, 2010 6.078 6.313 6.078 6.191 28,816 +0.00(+0.00%)
Jun 10, 2010 6.085 6.243 6.085 6.191 9,665 +0.05(+0.87%)
Jun 09, 2010 6.199 6.199 6.078 6.138 4,415 -0.05(-0.86%)
Jun 08, 2010 6.298 6.305 6.191 6.191 28,855 -0.14(-2.28%)
Jun 07, 2010 6.343 6.374 6.245 6.336 43,882 +0.15(+2.45%)
Jun 04, 2010 6.298 6.313 6.184 6.184 36,375 -0.07(-1.09%)
Jun 03, 2010 6.169 6.389 6.085 6.252 36,777 -0.02(-0.36%)
Jun 02, 2010 6.214 6.290 6.116 6.275 38,082 +0.16(+2.61%)
Jun 01, 2010 6.320 6.320 6.032 6.116 26,150 -0.12(-1.95%)
May 28, 2010 6.305 6.298 6.009 6.237 25,511 -0.07(-1.08%)
May 27, 2010 6.161 6.343 6.161 6.305 67,191 +0.14(+2.21%)
May 26, 2010 6.161 6.222 6.070 6.169 15,883 +0.10(+1.63%)
May 25, 2010 5.865 6.154 5.812 6.070 46,364 +0.06(+1.01%)
May 24, 2010 6.017 6.442 5.850 6.009 500,664 +0.02(+0.25%)
May 21, 2010 5.767 6.032 5.706 5.994 72,887 +0.39(+7.05%)
May 20, 2010 5.896 6.169 5.600 5.600 55,090 -0.48(-7.87%)
May 19, 2010 6.146 6.169 5.880 6.078 56,698 -0.08(-1.23%)
May 18, 2010 6.222 6.222 6.101 6.154 29,137 +0.01(+0.12%)
May 17, 2010 6.252 6.252 6.085 6.146 50,472 +0.00(+0.00%)
May 14, 2010 6.161 6.260 6.093 6.146 48,766 -0.10(-1.58%)
May 13, 2010 6.002 6.313 5.949 6.245 176,249 +0.17(+2.88%)
May 12, 2010 6.047 6.184 5.987 6.070 133,862 -0.05(-0.87%)
May 11, 2010 6.146 6.298 5.994 6.123 879,213 -0.82(-11.80%)
May 10, 2010 6.852 7.341 6.829 6.943 9,366 +0.09(+1.33%)
May 07, 2010 7.102 7.331 6.761 6.852 7,070 -0.28(-3.94%)
May 06, 2010 7.512 7.580 6.798 7.132 14,869 -0.38(-5.05%)
May 05, 2010 7.595 7.717 7.512 7.512 11,127 -0.21(-2.75%)
May 04, 2010 7.519 7.724 7.519 7.724 5,758 +0.09(+1.19%)
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.