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

Rocky Brands Inc (NQ: RCKY )

37.46 -0.27 (-0.72%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 17, 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 8.988 9.065 8.920 8.920 17,550 -0.03(-0.34%)
Aug 30, 2012 8.973 8.973 8.851 8.950 2,061 +0.03(+0.34%)
Aug 29, 2012 8.912 8.996 8.889 8.920 6,992 +0.08(+0.95%)
Aug 27, 2012 8.745 8.927 8.745 8.836 5,873 +0.06(+0.69%)
Aug 24, 2012 8.668 8.821 8.668 8.775 8,374 +0.11(+1.23%)
Aug 23, 2012 8.790 8.866 8.668 8.668 7,947 -0.15(-1.73%)
Aug 22, 2012 8.737 9.026 8.661 8.821 9,295 +0.07(+0.78%)
Aug 21, 2012 8.684 8.836 8.630 8.752 19,054 +0.18(+2.13%)
Aug 20, 2012 8.501 8.935 8.501 8.569 48,744 -0.05(-0.62%)
Aug 17, 2012 8.569 8.684 8.531 8.623 7,589 +0.05(+0.62%)
Aug 16, 2012 8.440 8.668 8.440 8.569 5,345 +0.00(+0.00%)
Aug 15, 2012 8.371 8.676 8.356 8.569 12,990 +0.37(+4.55%)
Aug 14, 2012 8.585 8.585 8.181 8.196 18,761 -0.30(-3.50%)
Aug 13, 2012 8.646 8.646 8.468 8.493 8,241 -0.16(-1.85%)
Aug 10, 2012 8.737 9.065 8.531 8.653 11,624 -0.08(-0.96%)
Aug 09, 2012 8.737 8.950 8.684 8.737 6,713 +0.05(+0.53%)
Aug 08, 2012 8.874 8.912 8.691 8.691 9,088 -0.19(-2.14%)
Aug 07, 2012 8.775 9.065 8.775 8.882 29,489 +0.08(+0.95%)
Aug 06, 2012 8.767 8.851 8.767 8.798 2,851 -0.05(-0.52%)
Aug 03, 2012 8.707 8.844 8.684 8.844 3,896 +0.18(+2.02%)
Aug 02, 2012 8.699 8.984 8.653 8.668 5,751 +0.00(+0.00%)
Aug 01, 2012 8.745 8.745 8.661 8.668 2,854 -0.08(-0.87%)
Jul 31, 2012 8.905 8.905 8.653 8.745 15,500 -0.18(-2.05%)
Jul 30, 2012 8.699 9.015 8.699 8.927 14,275 +0.02(+0.17%)
Jul 27, 2012 9.019 9.019 8.684 8.912 19,736 -0.11(-1.18%)
Jul 26, 2012 9.293 9.293 8.821 9.019 39,447 -0.28(-3.03%)
Jul 25, 2012 9.621 9.712 9.141 9.301 81,236 -1.23(-11.65%)
Jul 24, 2012 10.62 10.64 10.41 10.53 58,188 +0.12(+1.17%)
Jul 23, 2012 10.52 10.66 10.28 10.41 51,276 -0.26(-2.43%)
Jul 20, 2012 10.69 10.70 10.63 10.66 12,809 -0.02(-0.14%)
Jul 19, 2012 10.71 10.81 10.66 10.68 17,348 +0.05(+0.50%)
Jul 18, 2012 10.57 10.67 10.44 10.63 18,186 +0.08(+0.72%)
Jul 17, 2012 10.44 10.57 10.35 10.55 7,255 +0.09(+0.87%)
Jul 16, 2012 10.33 10.46 10.31 10.46 7,551 +0.16(+1.55%)
Jul 13, 2012 10.23 10.37 10.23 10.30 4,925 +0.00(+0.00%)
Jul 12, 2012 10.16 10.30 10.06 10.30 4,806 +0.08(+0.82%)
Jul 11, 2012 10.02 10.31 10.02 10.21 6,245 +0.24(+2.37%)
Jul 10, 2012 10.28 10.34 9.972 9.979 46,142 -0.04(-0.38%)
Jul 09, 2012 9.979 10.09 9.941 10.02 10,267 -0.01(-0.08%)
Jul 06, 2012 10.18 10.22 9.979 10.02 5,526 -0.13(-1.28%)
Jul 05, 2012 10.22 10.25 10.15 10.15 3,110 -0.10(-0.97%)
Jul 03, 2012 10.15 10.25 10.15 10.25 3,195 +0.11(+1.05%)
Jul 02, 2012 10.15 10.25 9.963 10.15 15,095 +0.10(+0.99%)
Jun 29, 2012 9.986 10.26 9.986 10.05 7,262 +0.16(+1.62%)
Jun 28, 2012 9.941 9.979 9.765 9.887 4,095 -0.10(-0.95%)
Jun 27, 2012 10.09 10.28 9.758 9.982 5,868 -0.00(-0.04%)
Jun 26, 2012 10.13 10.28 9.765 9.986 11,741 +0.17(+1.71%)
Jun 25, 2012 9.819 9.941 9.720 9.819 7,971 -0.19(-1.90%)
Jun 22, 2012 10.00 10.28 9.994 10.01 20,470 +0.07(+0.69%)
Jun 21, 2012 10.20 10.32 9.758 9.941 27,025 -0.07(-0.69%)
Jun 20, 2012 9.948 10.01 9.682 10.01 9,994 +0.14(+1.39%)
Jun 19, 2012 9.659 10.08 9.605 9.872 25,569 +0.22(+2.29%)
Jun 18, 2012 9.621 9.750 9.522 9.651 8,422 +0.07(+0.72%)
Jun 15, 2012 9.941 10.01 9.544 9.583 14,998 -0.37(-3.68%)
Jun 14, 2012 9.788 10.13 9.788 9.948 6,200 +0.02(+0.15%)
Jun 13, 2012 10.39 10.42 9.796 9.933 14,128 -0.41(-3.98%)
Jun 12, 2012 10.07 10.41 10.07 10.34 22,148 +0.01(+0.07%)
Jun 11, 2012 10.28 10.56 9.849 10.34 19,327 +0.08(+0.82%)
Jun 08, 2012 9.902 10.25 9.902 10.25 15,455 +0.28(+2.83%)
Jun 07, 2012 10.05 10.26 9.902 9.971 22,521 +0.02(+0.15%)
Jun 06, 2012 9.887 10.28 9.857 9.956 9,332 +0.08(+0.77%)
Jun 05, 2012 9.811 9.979 9.605 9.880 3,713 -0.01(-0.08%)
Jun 04, 2012 9.331 10.05 9.308 9.887 33,854 +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.