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

Rocky Brands Inc (NQ: RCKY )

37.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2011 7.580 7.618 7.283 7.557 17,867 -0.05(-0.70%)
Sep 29, 2011 7.961 8.166 7.389 7.610 21,731 -0.26(-3.29%)
Sep 28, 2011 8.105 8.204 7.770 7.869 9,683 -0.28(-3.46%)
Sep 27, 2011 8.052 8.357 7.938 8.151 13,158 +0.18(+2.29%)
Sep 26, 2011 8.380 8.380 7.718 7.968 26,080 -0.24(-2.88%)
Sep 23, 2011 8.151 8.456 8.151 8.204 7,332 +0.09(+1.13%)
Sep 22, 2011 8.265 8.281 8.037 8.113 19,619 -0.24(-2.92%)
Sep 21, 2011 8.395 8.532 8.303 8.357 18,123 -0.10(-1.17%)
Sep 20, 2011 8.616 8.616 8.235 8.456 38,468 -0.17(-1.94%)
Sep 19, 2011 8.722 8.745 8.433 8.623 14,362 -0.10(-1.14%)
Sep 16, 2011 8.479 8.928 8.273 8.722 35,759 +0.27(+3.25%)
Sep 15, 2011 8.448 8.639 8.296 8.448 30,086 -0.02(-0.18%)
Sep 14, 2011 8.372 8.479 8.166 8.463 7,284 +0.13(+1.55%)
Sep 13, 2011 8.227 8.562 8.166 8.334 14,043 +0.11(+1.30%)
Sep 12, 2011 8.349 8.532 8.128 8.227 22,239 -0.17(-2.00%)
Sep 09, 2011 8.555 8.716 8.303 8.395 28,366 -0.34(-3.84%)
Sep 08, 2011 8.753 8.799 8.570 8.730 6,033 -0.00(-0.00%)
Sep 07, 2011 8.905 8.905 8.501 8.730 10,036 +0.03(+0.35%)
Sep 06, 2011 8.806 8.875 8.684 8.700 11,890 -0.11(-1.30%)
Sep 02, 2011 8.730 8.951 8.448 8.814 6,874 +0.02(+0.26%)
Sep 01, 2011 8.745 8.943 8.707 8.791 2,541 +0.00(+0.00%)
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%)
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.