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

Rocky Brands Inc (NQ: RCKY )

35.88 +0.89 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2012 9.902 9.941 9.902 9.932 25,285 +0.03(+0.30%)
Dec 28, 2012 9.659 9.963 9.659 9.902 17,271 +0.24(+2.52%)
Dec 27, 2012 9.727 9.727 9.643 9.659 7,886 -0.09(-0.94%)
Dec 26, 2012 9.689 9.788 9.636 9.750 27,500 -0.08(-0.78%)
Dec 24, 2012 9.826 9.842 9.784 9.826 19,786 -0.03(-0.31%)
Dec 21, 2012 9.788 9.880 9.682 9.857 21,448 +0.04(+0.39%)
Dec 20, 2012 9.720 9.895 9.720 9.819 12,967 +0.05(+0.55%)
Dec 19, 2012 9.735 9.781 9.674 9.765 12,933 -0.02(-0.23%)
Dec 18, 2012 9.720 9.829 9.598 9.788 37,546 -0.06(-0.62%)
Dec 17, 2012 9.674 9.887 9.636 9.849 9,834 +0.14(+1.49%)
Dec 14, 2012 9.583 9.704 9.567 9.704 15,097 -0.02(-0.23%)
Dec 13, 2012 9.781 9.788 9.674 9.727 9,645 -0.02(-0.16%)
Dec 12, 2012 9.727 9.895 9.712 9.742 12,665 -0.07(-0.70%)
Dec 11, 2012 9.598 9.857 9.598 9.811 2,864 +0.06(+0.63%)
Dec 10, 2012 9.864 9.887 9.651 9.750 11,219 -0.11(-1.16%)
Dec 07, 2012 10.01 10.01 9.864 9.864 9,584 -0.14(-1.45%)
Dec 06, 2012 10.09 10.09 9.963 10.01 6,007 -0.04(-0.38%)
Dec 05, 2012 10.06 10.21 10.02 10.05 18,198 -0.06(-0.60%)
Dec 04, 2012 10.19 10.47 10.05 10.11 17,042 -0.03(-0.30%)
Nov 30, 2012 10.17 10.20 10.05 10.14 6,675 -0.03(-0.30%)
Nov 29, 2012 10.09 10.28 9.979 10.17 13,154 +0.02(+0.15%)
Nov 28, 2012 9.979 10.21 9.935 10.15 19,887 +0.19(+1.91%)
Nov 27, 2012 9.895 10.08 9.895 9.963 14,047 +0.08(+0.82%)
Nov 26, 2012 9.781 9.887 9.771 9.882 12,812 +0.15(+1.51%)
Nov 23, 2012 9.499 9.765 9.499 9.735 11,796 +0.30(+3.15%)
Nov 21, 2012 9.445 9.598 9.346 9.438 7,196 -0.01(-0.08%)
Nov 20, 2012 9.293 9.445 9.279 9.445 11,207 +0.10(+1.06%)
Nov 19, 2012 9.255 9.362 9.217 9.346 23,203 +0.10(+1.07%)
Nov 16, 2012 9.187 9.247 9.179 9.247 19,606 +0.06(+0.66%)
Nov 15, 2012 9.179 9.209 9.156 9.186 20,218 -0.03(-0.33%)
Nov 14, 2012 9.217 9.232 9.141 9.217 14,291 -0.03(-0.33%)
Nov 13, 2012 9.049 9.247 9.049 9.247 9,768 +0.18(+2.02%)
Nov 12, 2012 9.133 9.148 9.065 9.065 26,101 -0.02(-0.25%)
Nov 09, 2012 9.133 9.133 9.065 9.087 8,140 +0.01(+0.08%)
Nov 08, 2012 9.217 9.217 9.065 9.080 4,849 -0.12(-1.32%)
Nov 07, 2012 9.148 9.217 9.072 9.202 11,006 +0.05(+0.58%)
Nov 06, 2012 9.278 9.278 9.148 9.148 12,156 -0.05(-0.58%)
Nov 05, 2012 9.171 9.278 9.072 9.202 12,017 +0.07(+0.75%)
Nov 02, 2012 9.209 9.209 9.057 9.133 31,105 -0.06(-0.66%)
Nov 01, 2012 9.065 9.377 9.004 9.194 34,723 +0.10(+1.09%)
Oct 31, 2012 9.065 9.277 8.893 9.095 21,117 +0.03(+0.34%)
Oct 26, 2012 8.988 9.065 9.065 9.065 20,479 +0.08(+0.85%)
Oct 25, 2012 8.623 9.049 8.257 8.988 84,722 -0.24(-2.64%)
Oct 24, 2012 9.080 9.255 9.080 9.232 100,203 +0.11(+1.17%)
Oct 23, 2012 9.125 9.202 9.088 9.125 3,345 +0.03(+0.34%)
Oct 19, 2012 8.958 9.133 8.912 9.095 52,332 +0.02(+0.17%)
Oct 18, 2012 9.049 9.080 8.958 9.080 22,750 +0.04(+0.42%)
Oct 17, 2012 9.026 9.065 9.026 9.042 6,176 +0.00(+0.00%)
Oct 16, 2012 8.905 9.105 8.905 9.042 19,092 +0.22(+2.50%)
Oct 15, 2012 8.806 8.912 8.806 8.821 13,938 -0.02(-0.26%)
Oct 12, 2012 8.821 8.973 8.806 8.844 7,372 -0.05(-0.60%)
Oct 11, 2012 8.813 8.973 8.792 8.897 5,549 +0.10(+1.13%)
Oct 10, 2012 8.745 8.874 8.745 8.798 3,518 +0.08(+0.87%)
Oct 09, 2012 8.798 8.859 8.699 8.722 14,591 -0.14(-1.63%)
Oct 08, 2012 8.379 8.920 8.379 8.867 24,466 +0.47(+5.63%)
Oct 05, 2012 8.748 8.750 8.379 8.394 11,736 -0.26(-2.99%)
Oct 04, 2012 8.653 8.722 8.531 8.653 4,995 +0.21(+2.43%)
Oct 03, 2012 8.531 8.554 8.379 8.448 8,071 -0.08(-0.89%)
Oct 02, 2012 8.585 8.612 8.463 8.524 16,475 -0.08(-0.97%)
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.