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

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 29, 2010 6.810 6.826 6.513 6.544 31,726 -0.24(-3.48%)
Jan 28, 2010 6.513 6.848 6.330 6.780 40,791 +0.27(+4.09%)
Jan 27, 2010 6.338 6.513 6.285 6.513 9,097 +0.08(+1.30%)
Jan 26, 2010 6.605 6.605 6.315 6.429 12,485 -0.12(-1.86%)
Jan 25, 2010 6.399 6.666 6.323 6.551 33,235 +0.21(+3.37%)
Jan 22, 2010 6.407 6.434 6.338 6.338 3,808 -0.03(-0.48%)
Jan 21, 2010 6.384 6.422 6.308 6.369 7,120 +0.08(+1.33%)
Jan 20, 2010 6.475 6.475 6.247 6.285 21,546 -0.19(-2.94%)
Jan 19, 2010 6.148 6.475 6.094 6.475 39,649 +0.21(+3.41%)
Jan 15, 2010 6.209 6.262 6.262 6.262 11,551 +0.05(+0.86%)
Jan 14, 2010 5.919 6.323 5.919 6.209 30,864 +0.13(+2.13%)
Jan 13, 2010 5.995 6.163 5.957 6.079 22,561 +0.27(+4.72%)
Jan 12, 2010 5.843 5.904 5.790 5.805 16,206 -0.20(-3.30%)
Jan 11, 2010 5.790 6.148 5.790 6.003 46,598 +0.20(+3.41%)
Jan 08, 2010 5.904 6.018 5.805 5.805 9,645 -0.21(-3.54%)
Jan 07, 2010 5.866 6.018 5.797 6.018 19,308 +0.16(+2.73%)
Jan 06, 2010 5.946 6.041 5.790 5.858 19,965 -0.08(-1.28%)
Jan 05, 2010 5.889 6.060 5.645 5.934 18,366 +0.03(+0.52%)
Jan 04, 2010 5.774 6.035 5.454 5.904 29,707 +0.10(+1.71%)
Dec 31, 2009 5.904 5.805 5.805 5.805 28,748 -0.07(-1.17%)
Dec 30, 2009 5.904 6.155 5.774 5.873 19,092 -0.18(-3.02%)
Dec 29, 2009 6.155 6.155 5.774 6.056 20,998 -0.03(-0.50%)
Dec 28, 2009 5.767 6.163 5.767 6.087 29,749 +0.31(+5.41%)
Dec 24, 2009 6.094 6.170 5.744 5.774 11,987 -0.25(-4.17%)
Dec 23, 2009 5.439 6.209 5.409 6.026 71,365 +0.46(+8.36%)
Dec 22, 2009 5.561 5.774 5.409 5.561 16,116 -0.14(-2.54%)
Dec 21, 2009 5.561 5.782 5.378 5.706 80,541 +0.45(+8.55%)
Dec 18, 2009 6.087 6.308 5.256 5.256 110,960 -0.75(-12.44%)
Dec 17, 2009 6.010 6.049 5.988 6.003 1,575 -0.23(-3.67%)
Dec 16, 2009 6.018 6.315 5.965 6.231 31,608 +0.07(+1.11%)
Dec 15, 2009 5.950 6.277 5.729 6.163 40,465 +0.07(+1.12%)
Dec 14, 2009 6.178 6.308 5.904 6.094 13,073 +0.05(+0.88%)
Dec 11, 2009 5.904 6.041 5.683 6.041 23,897 +0.29(+5.03%)
Dec 10, 2009 5.622 6.041 5.614 5.751 15,510 -0.04(-0.66%)
Dec 09, 2009 5.759 6.049 5.607 5.790 23,443 -0.08(-1.30%)
Dec 08, 2009 5.873 6.026 5.538 5.866 24,203 -0.03(-0.52%)
Dec 07, 2009 5.919 6.041 5.873 5.896 8,547 -0.16(-2.64%)
Dec 04, 2009 6.186 6.308 6.003 6.056 17,023 -0.04(-0.63%)
Dec 03, 2009 5.911 6.323 5.895 6.094 48,578 +0.18(+3.09%)
Dec 02, 2009 5.828 6.018 5.828 5.911 2,297 +0.09(+1.57%)
Dec 01, 2009 6.043 6.049 5.439 5.820 35,160 +0.02(+0.39%)
Nov 30, 2009 6.056 6.056 5.751 5.797 6,878 +0.07(+1.20%)
Nov 27, 2009 5.721 5.796 5.706 5.729 7,075 -0.25(-4.20%)
Nov 25, 2009 5.648 6.163 5.626 5.980 12,470 +0.11(+1.95%)
Nov 24, 2009 6.163 6.163 5.668 5.866 34,978 -0.14(-2.41%)
Nov 23, 2009 5.980 6.163 5.972 6.010 12,569 +0.07(+1.15%)
Nov 20, 2009 6.026 6.170 5.942 5.942 5,367 -0.11(-1.76%)
Nov 19, 2009 6.110 6.154 5.988 6.049 3,804 -0.01(-0.13%)
Nov 18, 2009 6.003 6.314 5.988 6.056 8,953 -0.11(-1.73%)
Nov 17, 2009 6.033 6.269 6.033 6.163 11,335 +0.08(+1.25%)
Nov 16, 2009 5.911 6.243 5.911 6.087 35,993 +0.13(+2.17%)
Nov 13, 2009 6.231 6.224 5.904 5.957 27,993 -0.27(-4.40%)
Nov 12, 2009 6.452 6.765 6.231 6.231 25,385 -0.33(-4.99%)
Nov 11, 2009 6.216 6.742 6.056 6.559 102,520 -0.27(-4.01%)
Nov 10, 2009 7.138 7.138 6.597 6.833 53,230 -0.30(-4.27%)
Nov 09, 2009 7.161 7.229 6.963 7.138 52,172 +0.05(+0.64%)
Nov 06, 2009 6.780 7.123 6.780 7.092 37,829 +0.19(+2.76%)
Nov 05, 2009 6.894 7.123 6.727 6.902 33,684 -0.16(-2.31%)
Nov 04, 2009 7.085 7.161 6.856 7.065 49,606 -0.02(-0.28%)
Nov 03, 2009 6.909 7.351 6.845 7.085 53,993 +0.28(+4.13%)
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.