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, 2010 5.614 5.873 5.614 5.835 19,681 +0.04(+0.66%)
Aug 30, 2010 5.675 6.056 5.675 5.797 33,485 +0.03(+0.53%)
Aug 27, 2010 5.774 5.849 5.622 5.766 25,620 +0.19(+3.34%)
Aug 26, 2010 5.903 5.903 5.492 5.580 12,339 -0.18(-3.11%)
Aug 25, 2010 5.606 5.797 5.606 5.759 12,358 +0.02(+0.27%)
Aug 24, 2010 5.774 5.934 5.614 5.743 16,214 +0.02(+0.40%)
Aug 23, 2010 5.842 6.002 5.721 5.721 14,979 -0.12(-2.09%)
Aug 20, 2010 5.858 6.117 5.782 5.842 13,571 -0.01(-0.13%)
Aug 19, 2010 5.797 5.896 5.675 5.850 28,931 -0.11(-1.79%)
Aug 18, 2010 5.995 6.170 5.801 5.957 21,314 -0.14(-2.37%)
Aug 17, 2010 5.759 6.172 5.755 6.101 39,172 +0.37(+6.37%)
Aug 16, 2010 5.736 5.782 5.591 5.736 56,009 +0.03(+0.53%)
Aug 13, 2010 5.667 5.789 5.667 5.705 11,206 +0.02(+0.40%)
Aug 12, 2010 5.523 5.766 5.210 5.682 47,312 -0.02(-0.27%)
Aug 11, 2010 6.056 6.056 5.614 5.698 30,144 -0.34(-5.56%)
Aug 10, 2010 6.178 6.352 5.957 6.033 30,655 -0.27(-4.35%)
Aug 09, 2010 6.376 6.437 6.208 6.307 53,311 +0.02(+0.24%)
Aug 06, 2010 6.223 6.345 6.162 6.292 60,159 +0.11(+1.85%)
Aug 05, 2010 6.101 6.299 6.094 6.178 36,678 -0.09(-1.46%)
Aug 04, 2010 6.315 6.399 6.178 6.269 62,198 -0.01(-0.12%)
Aug 03, 2010 6.170 6.277 6.063 6.277 39,963 +0.11(+1.73%)
Aug 02, 2010 6.170 6.277 6.071 6.170 49,169 +0.10(+1.63%)
Jul 30, 2010 5.987 6.162 5.964 6.071 49,761 -0.05(-0.87%)
Jul 29, 2010 6.063 6.284 6.040 6.124 80,582 +0.07(+1.13%)
Jul 28, 2010 6.094 6.254 5.827 6.056 181,214 +0.46(+8.31%)
Jul 27, 2010 5.561 5.694 5.385 5.591 59,373 +0.11(+1.94%)
Jul 26, 2010 5.332 5.530 5.302 5.484 70,354 +0.05(+0.84%)
Jul 23, 2010 5.324 5.439 5.096 5.439 60,554 +0.03(+0.56%)
Jul 22, 2010 5.096 5.553 5.096 5.408 64,381 +0.29(+5.65%)
Jul 21, 2010 4.944 5.180 4.746 5.119 52,661 +0.09(+1.82%)
Jul 20, 2010 5.035 5.065 4.647 5.027 48,111 +0.20(+4.10%)
Jul 19, 2010 4.913 4.989 4.624 4.829 77,691 +0.03(+0.63%)
Jul 16, 2010 4.829 5.073 4.791 4.799 203,675 -0.21(-4.26%)
Jul 15, 2010 5.218 5.218 4.874 5.012 60,032 -0.11(-2.23%)
Jul 14, 2010 5.119 5.210 5.097 5.126 4,114 -0.05(-1.03%)
Jul 13, 2010 5.126 5.180 4.768 5.180 30,130 +0.24(+4.94%)
Jul 12, 2010 5.149 5.149 4.912 4.936 4,391 -0.21(-4.14%)
Jul 09, 2010 4.913 5.217 4.913 5.149 12,734 +0.09(+1.81%)
Jul 08, 2010 4.563 5.134 4.471 5.058 44,357 +0.56(+12.54%)
Jul 07, 2010 4.669 4.882 4.471 4.494 59,311 -0.14(-3.12%)
Jul 06, 2010 4.959 5.104 4.327 4.639 281,591 -0.29(-5.87%)
Jul 02, 2010 4.944 4.951 4.776 4.928 44,983 -0.02(-0.46%)
Jul 01, 2010 4.883 5.050 4.883 4.951 18,838 +0.08(+1.72%)
Jun 30, 2010 5.019 5.126 4.768 4.867 58,610 -0.16(-3.18%)
Jun 29, 2010 5.073 5.225 4.685 5.027 78,859 -0.22(-4.21%)
Jun 25, 2010 5.462 5.766 5.195 5.248 99,821 -0.15(-2.82%)
Jun 24, 2010 5.454 5.614 5.385 5.401 24,437 -0.08(-1.39%)
Jun 23, 2010 5.713 5.751 5.431 5.477 36,482 -0.21(-3.62%)
Jun 22, 2010 5.995 6.094 5.667 5.682 61,352 -0.34(-5.69%)
Jun 21, 2010 6.056 6.101 5.995 6.025 11,953 +0.03(+0.51%)
Jun 18, 2010 6.101 6.170 5.964 5.995 25,308 -0.19(-3.08%)
Jun 17, 2010 6.132 6.360 6.117 6.185 45,268 -0.13(-2.05%)
Jun 16, 2010 6.140 6.376 6.117 6.315 49,442 +0.08(+1.22%)
Jun 15, 2010 6.174 6.246 6.140 6.239 11,665 +0.03(+0.49%)
Jun 14, 2010 6.124 6.322 6.124 6.208 10,812 -0.01(-0.12%)
Jun 11, 2010 6.101 6.338 6.101 6.216 28,704 +0.00(+0.00%)
Jun 10, 2010 6.109 6.268 6.109 6.216 9,628 +0.05(+0.87%)
Jun 09, 2010 6.223 6.223 6.101 6.162 4,397 -0.05(-0.86%)
Jun 08, 2010 6.322 6.330 6.216 6.216 28,742 -0.14(-2.28%)
Jun 07, 2010 6.368 6.399 6.269 6.360 43,711 +0.15(+2.45%)
Jun 04, 2010 6.322 6.338 6.208 6.208 36,233 -0.07(-1.09%)
Jun 03, 2010 6.193 6.414 6.109 6.277 36,633 -0.02(-0.36%)
Jun 02, 2010 6.239 6.315 6.140 6.299 37,933 +0.16(+2.61%)
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.