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

Rocky Brands Inc (NQ: RCKY )

37.10 -0.84 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2011 8.928 9.036 8.654 8.791 12,582 -0.02(-0.26%)
Aug 30, 2011 8.867 9.004 8.684 8.814 10,176 -0.21(-2.36%)
Aug 29, 2011 9.088 9.103 9.004 9.027 8,247 +0.11(+1.20%)
Aug 26, 2011 8.951 9.195 8.669 8.920 21,775 -0.04(-0.43%)
Aug 25, 2011 8.943 9.149 8.761 8.959 16,574 +0.15(+1.73%)
Aug 24, 2011 8.372 9.058 8.372 8.806 18,712 +0.47(+5.67%)
Aug 23, 2011 8.159 8.380 8.159 8.334 7,936 +0.18(+2.24%)
Aug 22, 2011 8.334 8.387 8.075 8.151 13,155 -0.21(-2.55%)
Aug 19, 2011 8.182 8.494 8.182 8.364 14,640 -0.03(-0.36%)
Aug 18, 2011 8.814 8.814 8.044 8.395 29,924 -0.54(-6.05%)
Aug 17, 2011 9.179 9.287 8.928 8.936 13,733 -0.13(-1.43%)
Aug 16, 2011 8.875 9.187 8.875 9.065 15,802 +0.12(+1.36%)
Aug 15, 2011 8.989 8.989 8.593 8.943 9,024 -0.05(-0.51%)
Aug 12, 2011 8.646 9.065 8.646 8.989 9,003 +0.36(+4.15%)
Aug 11, 2011 8.189 8.684 8.189 8.631 7,513 +0.21(+2.53%)
Aug 10, 2011 8.006 8.737 8.006 8.418 43,771 +0.04(+0.45%)
Aug 09, 2011 8.418 8.593 7.831 8.380 21,410 +0.57(+7.32%)
Aug 08, 2011 8.494 8.532 7.534 7.808 59,455 -1.05(-11.87%)
Aug 05, 2011 9.202 9.202 8.646 8.860 25,700 -0.31(-3.40%)
Aug 04, 2011 9.644 9.903 9.065 9.172 34,857 -0.58(-5.94%)
Aug 03, 2011 9.629 9.835 9.279 9.751 59,091 -0.02(-0.16%)
Aug 02, 2011 9.911 10.13 9.637 9.766 58,260 -0.19(-1.91%)
Aug 01, 2011 10.17 10.17 9.720 9.957 25,559 +0.28(+2.91%)
Jul 29, 2011 9.637 9.835 9.355 9.675 17,140 +0.05(+0.47%)
Jul 28, 2011 9.957 9.964 9.553 9.629 24,652 -0.33(-3.29%)
Jul 27, 2011 10.21 10.25 9.918 9.957 50,484 +0.23(+2.35%)
Jul 26, 2011 9.440 9.865 9.440 9.728 33,457 +0.27(+2.82%)
Jul 25, 2011 9.362 9.492 9.202 9.461 25,964 -0.10(-1.04%)
Jul 22, 2011 9.350 9.682 9.317 9.560 24,474 -0.08(-0.79%)
Jul 21, 2011 9.675 9.736 9.577 9.637 8,350 -0.03(-0.32%)
Jul 20, 2011 9.400 9.705 9.378 9.667 19,046 +0.30(+3.17%)
Jul 19, 2011 9.271 9.370 9.165 9.370 15,161 +0.17(+1.82%)
Jul 18, 2011 9.279 9.362 8.974 9.202 25,701 -0.06(-0.66%)
Jul 15, 2011 9.431 9.431 9.050 9.263 13,502 -0.07(-0.73%)
Jul 14, 2011 9.560 9.560 9.256 9.332 18,790 -0.22(-2.31%)
Jul 13, 2011 9.743 9.784 9.218 9.553 58,167 -0.10(-1.03%)
Jul 12, 2011 9.705 9.768 9.347 9.652 23,577 -0.04(-0.39%)
Jul 11, 2011 9.644 9.850 9.385 9.690 32,081 -0.06(-0.63%)
Jul 08, 2011 9.606 9.751 9.530 9.751 14,393 +0.05(+0.55%)
Jul 07, 2011 9.530 9.774 9.446 9.697 25,461 +0.31(+3.33%)
Jul 06, 2011 9.682 9.690 9.385 9.385 17,603 -0.25(-2.61%)
Jul 05, 2011 9.675 9.880 9.545 9.637 33,605 +0.12(+1.28%)
Jul 01, 2011 9.423 9.819 9.218 9.515 68,870 +0.11(+1.22%)
Jun 30, 2011 8.959 9.530 8.959 9.400 45,972 +0.51(+5.74%)
Jun 29, 2011 8.905 8.928 8.829 8.890 9,362 -0.04(-0.43%)
Jun 28, 2011 8.871 8.968 8.814 8.928 19,165 +0.09(+1.03%)
Jun 27, 2011 8.898 8.974 8.555 8.837 90,731 -0.11(-1.19%)
Jun 24, 2011 8.898 8.966 8.562 8.943 36,066 +0.06(+0.69%)
Jun 23, 2011 8.913 9.088 8.806 8.882 19,056 -0.05(-0.51%)
Jun 22, 2011 8.799 9.042 8.707 8.928 20,831 +0.17(+1.91%)
Jun 21, 2011 8.814 9.134 8.494 8.761 60,538 -0.01(-0.09%)
Jun 20, 2011 8.768 8.913 8.601 8.768 43,080 +0.15(+1.77%)
Jun 17, 2011 8.425 8.661 8.342 8.616 34,553 +0.21(+2.54%)
Jun 16, 2011 8.342 8.456 8.235 8.402 24,209 +0.05(+0.55%)
Jun 15, 2011 8.357 8.448 8.235 8.357 22,268 -0.02(-0.30%)
Jun 14, 2011 8.441 8.456 8.242 8.382 15,528 +0.02(+0.30%)
Jun 13, 2011 8.433 8.456 8.336 8.357 21,607 -0.05(-0.54%)
Jun 10, 2011 8.528 8.528 8.212 8.402 36,356 -0.10(-1.16%)
Jun 09, 2011 8.380 8.585 8.303 8.501 32,791 +0.12(+1.45%)
Jun 08, 2011 8.570 8.654 8.326 8.380 42,857 -0.24(-2.83%)
Jun 07, 2011 8.799 8.799 8.387 8.623 105,758 -0.14(-1.57%)
Jun 06, 2011 9.019 9.172 8.700 8.761 69,057 -0.43(-4.64%)
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.