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

Rocky Brands Inc (NQ: RCKY )

37.25 -0.74 (-1.95%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 7, 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 (%)
Aug 31, 2012 8.953 9.029 8.885 8.885 17,619 -0.03(-0.34%)
Aug 30, 2012 8.938 8.938 8.817 8.915 2,069 +0.03(+0.34%)
Aug 29, 2012 8.877 8.961 8.855 8.885 7,019 +0.08(+0.95%)
Aug 27, 2012 8.710 8.893 8.710 8.802 5,896 +0.06(+0.69%)
Aug 24, 2012 8.635 8.786 8.635 8.741 8,407 +0.11(+1.23%)
Aug 23, 2012 8.756 8.832 8.635 8.635 7,978 -0.15(-1.73%)
Aug 22, 2012 8.703 8.991 8.627 8.786 9,332 +0.07(+0.78%)
Aug 21, 2012 8.650 8.802 8.597 8.718 19,128 +0.18(+2.13%)
Aug 20, 2012 8.468 8.900 8.468 8.536 48,935 -0.05(-0.62%)
Aug 17, 2012 8.536 8.650 8.498 8.589 7,619 +0.05(+0.62%)
Aug 16, 2012 8.407 8.635 8.407 8.536 5,366 +0.00(+0.00%)
Aug 15, 2012 8.339 8.642 8.324 8.536 13,041 +0.37(+4.55%)
Aug 14, 2012 8.551 8.551 8.149 8.164 18,834 -0.30(-3.50%)
Aug 13, 2012 8.612 8.612 8.435 8.460 8,274 -0.16(-1.85%)
Aug 10, 2012 8.703 9.029 8.498 8.619 11,670 -0.08(-0.96%)
Aug 09, 2012 8.703 8.915 8.650 8.703 6,739 +0.05(+0.53%)
Aug 08, 2012 8.839 8.877 8.657 8.657 9,124 -0.19(-2.14%)
Aug 07, 2012 8.741 9.029 8.741 8.847 29,605 +0.08(+0.95%)
Aug 06, 2012 8.733 8.817 8.733 8.764 2,862 -0.05(-0.52%)
Aug 03, 2012 8.673 8.809 8.650 8.809 3,911 +0.17(+2.02%)
Aug 02, 2012 8.665 8.949 8.619 8.635 5,773 +0.00(+0.00%)
Aug 01, 2012 8.710 8.710 8.627 8.635 2,865 -0.08(-0.87%)
Jul 31, 2012 8.870 8.870 8.619 8.710 15,561 -0.18(-2.05%)
Jul 30, 2012 8.665 8.980 8.665 8.893 14,331 +0.02(+0.17%)
Jul 27, 2012 8.984 8.984 8.650 8.877 19,814 -0.11(-1.18%)
Jul 26, 2012 9.257 9.257 8.786 8.984 39,601 -0.28(-3.03%)
Jul 25, 2012 9.583 9.674 9.105 9.264 81,554 -1.22(-11.65%)
Jul 24, 2012 10.58 10.60 10.36 10.49 58,416 +0.12(+1.17%)
Jul 23, 2012 10.48 10.62 10.24 10.36 51,477 -0.26(-2.43%)
Jul 20, 2012 10.65 10.66 10.58 10.62 12,859 -0.02(-0.14%)
Jul 19, 2012 10.67 10.77 10.62 10.64 17,416 +0.05(+0.50%)
Jul 18, 2012 10.53 10.63 10.40 10.58 18,257 +0.08(+0.72%)
Jul 17, 2012 10.39 10.53 10.31 10.51 7,284 +0.09(+0.87%)
Jul 16, 2012 10.29 10.42 10.27 10.42 7,580 +0.16(+1.55%)
Jul 13, 2012 10.19 10.33 10.19 10.26 4,944 +0.00(+0.00%)
Jul 12, 2012 10.12 10.26 10.02 10.26 4,825 +0.08(+0.82%)
Jul 11, 2012 9.978 10.27 9.978 10.17 6,269 +0.24(+2.37%)
Jul 10, 2012 10.24 10.30 9.933 9.940 46,323 -0.04(-0.38%)
Jul 09, 2012 9.940 10.05 9.902 9.978 10,307 -0.01(-0.08%)
Jul 06, 2012 10.14 10.18 9.940 9.985 5,548 -0.13(-1.28%)
Jul 05, 2012 10.18 10.21 10.11 10.11 3,122 -0.10(-0.97%)
Jul 03, 2012 10.11 10.21 10.11 10.21 3,207 +0.11(+1.05%)
Jul 02, 2012 10.11 10.21 9.925 10.11 15,155 +0.10(+0.99%)
Jun 29, 2012 9.947 10.22 9.947 10.01 7,290 +0.16(+1.62%)
Jun 28, 2012 9.902 9.940 9.727 9.849 4,112 -0.09(-0.95%)
Jun 27, 2012 10.05 10.24 9.720 9.943 5,891 -0.00(-0.04%)
Jun 26, 2012 10.09 10.24 9.727 9.947 11,787 +0.17(+1.71%)
Jun 25, 2012 9.780 9.902 9.682 9.780 8,002 -0.19(-1.90%)
Jun 22, 2012 9.962 10.24 9.955 9.970 20,550 +0.07(+0.69%)
Jun 21, 2012 10.16 10.28 9.720 9.902 27,131 -0.07(-0.68%)
Jun 20, 2012 9.909 9.970 9.644 9.970 10,033 +0.14(+1.39%)
Jun 19, 2012 9.621 10.04 9.568 9.833 25,669 +0.22(+2.29%)
Jun 18, 2012 9.583 9.712 9.484 9.613 8,455 +0.07(+0.72%)
Jun 15, 2012 9.902 9.972 9.507 9.545 15,057 -0.36(-3.68%)
Jun 14, 2012 9.750 10.09 9.750 9.909 6,224 +0.02(+0.15%)
Jun 13, 2012 10.35 10.38 9.758 9.894 14,183 -0.41(-3.98%)
Jun 12, 2012 10.03 10.37 10.03 10.30 22,235 +0.01(+0.07%)
Jun 11, 2012 10.24 10.52 9.811 10.30 19,402 +0.08(+0.82%)
Jun 08, 2012 9.864 10.21 9.864 10.21 15,516 +0.28(+2.83%)
Jun 07, 2012 10.01 10.22 9.864 9.932 22,609 +0.02(+0.15%)
Jun 06, 2012 9.849 10.24 9.818 9.917 9,369 +0.08(+0.77%)
Jun 05, 2012 9.773 9.940 9.568 9.841 3,728 -0.01(-0.08%)
Jun 04, 2012 9.295 10.01 9.272 9.849 33,987 +0.43(+4.59%)
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.