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

Rocky Brands Inc (NQ: RCKY )

34.07 -1.04 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 30, 2012 10.34 10.47 9.925 10.39 13,953 +0.22(+2.21%)
Mar 29, 2012 9.819 10.52 9.712 10.16 65,859 +0.43(+4.46%)
Mar 28, 2012 9.887 9.902 9.727 9.727 15,019 -0.17(-1.69%)
Mar 27, 2012 9.849 9.895 9.666 9.895 13,448 +0.14(+1.48%)
Mar 26, 2012 9.720 9.840 9.598 9.750 14,602 +0.14(+1.43%)
Mar 23, 2012 9.560 9.673 9.560 9.613 12,327 +0.09(+0.96%)
Mar 22, 2012 9.552 9.605 9.423 9.522 9,381 -0.04(-0.40%)
Mar 21, 2012 9.384 9.643 9.384 9.560 7,332 +0.11(+1.21%)
Mar 20, 2012 9.567 9.643 9.415 9.445 19,601 -0.08(-0.88%)
Mar 19, 2012 9.674 9.674 9.522 9.529 9,768 -0.12(-1.26%)
Mar 16, 2012 9.415 9.808 9.331 9.651 26,382 +0.30(+3.18%)
Mar 15, 2012 9.339 9.522 9.255 9.354 27,169 +0.02(+0.16%)
Mar 14, 2012 9.240 9.369 9.194 9.339 5,382 +0.12(+1.32%)
Mar 13, 2012 8.851 9.232 8.851 9.217 31,357 +0.37(+4.13%)
Mar 12, 2012 9.004 9.057 8.806 8.851 14,335 -0.11(-1.19%)
Mar 09, 2012 8.874 9.091 8.813 8.958 17,084 +0.13(+1.47%)
Mar 08, 2012 8.821 8.973 8.775 8.828 4,966 -0.05(-0.59%)
Mar 07, 2012 8.760 8.912 8.722 8.881 8,854 +0.17(+2.00%)
Mar 06, 2012 8.874 8.884 8.707 8.707 14,124 -0.20(-2.22%)
Mar 05, 2012 8.874 9.034 8.874 8.905 8,286 +0.01(+0.09%)
Mar 02, 2012 9.148 9.148 8.874 8.897 10,963 -0.16(-1.77%)
Mar 01, 2012 8.950 9.148 8.950 9.057 7,338 +0.11(+1.19%)
Feb 29, 2012 9.148 9.148 8.950 8.950 4,779 -0.10(-1.09%)
Feb 28, 2012 9.034 9.141 8.950 9.049 7,704 +0.03(+0.34%)
Feb 27, 2012 8.867 9.055 8.851 9.019 12,684 -0.02(-0.17%)
Feb 24, 2012 9.057 9.255 8.722 9.034 49,183 +0.04(+0.42%)
Feb 23, 2012 9.240 9.240 8.966 8.996 17,801 -0.26(-2.80%)
Feb 22, 2012 9.339 9.339 9.141 9.255 24,028 -0.05(-0.49%)
Feb 21, 2012 9.331 9.430 9.196 9.301 32,540 -0.03(-0.33%)
Feb 17, 2012 9.255 9.331 9.057 9.331 73,057 +0.11(+1.16%)
Feb 16, 2012 9.499 9.499 9.140 9.225 108,126 +0.65(+7.55%)
Feb 15, 2012 8.760 8.966 8.569 8.577 47,287 -0.22(-2.51%)
Feb 14, 2012 9.080 9.141 8.760 8.798 37,470 -0.31(-3.43%)
Feb 13, 2012 9.217 9.218 9.103 9.110 7,276 -0.07(-0.75%)
Feb 10, 2012 9.103 9.179 9.103 9.179 26,510 +0.08(+0.84%)
Feb 09, 2012 9.209 9.270 9.103 9.103 28,441 -0.08(-0.83%)
Feb 08, 2012 9.049 9.179 9.049 9.179 38,436 +0.13(+1.43%)
Feb 07, 2012 9.011 9.049 8.890 9.049 17,611 +0.08(+0.93%)
Feb 06, 2012 8.889 8.995 8.859 8.966 33,792 +0.13(+1.47%)
Feb 03, 2012 8.889 9.034 8.836 8.836 26,755 +0.00(+0.00%)
Feb 02, 2012 8.638 8.905 8.638 8.836 15,667 +0.21(+2.38%)
Feb 01, 2012 8.493 8.836 8.211 8.630 16,490 +0.18(+2.07%)
Jan 31, 2012 8.440 8.478 8.082 8.455 10,067 +0.10(+1.18%)
Jan 30, 2012 8.341 8.417 8.341 8.356 14,589 -0.02(-0.27%)
Jan 27, 2012 8.448 8.508 8.349 8.379 3,569 -0.05(-0.63%)
Jan 26, 2012 8.432 8.531 8.349 8.432 8,243 +0.02(+0.27%)
Jan 25, 2012 8.288 8.547 8.272 8.409 9,066 +0.12(+1.47%)
Jan 24, 2012 8.128 8.333 7.914 8.288 26,157 +0.11(+1.40%)
Jan 23, 2012 8.227 8.303 8.128 8.173 11,577 -0.02(-0.28%)
Jan 20, 2012 8.204 8.212 7.853 8.196 14,855 -0.07(-0.83%)
Jan 19, 2012 7.648 8.265 7.648 8.265 59,162 +0.60(+7.85%)
Jan 18, 2012 7.434 7.663 7.434 7.663 35,061 +0.28(+3.82%)
Jan 17, 2012 7.709 8.009 7.328 7.381 26,605 -0.22(-2.91%)
Jan 13, 2012 7.518 7.668 7.381 7.602 14,879 +0.05(+0.71%)
Jan 12, 2012 7.914 7.914 7.473 7.549 16,811 -0.40(-5.08%)
Jan 11, 2012 6.970 8.143 6.887 7.952 85,358 +0.95(+13.60%)
Jan 10, 2012 7.137 7.160 6.863 7.000 28,925 +0.01(+0.11%)
Jan 09, 2012 6.962 7.046 6.916 6.993 19,447 -0.05(-0.76%)
Jan 06, 2012 7.023 7.175 6.947 7.046 14,183 +0.08(+1.09%)
Jan 05, 2012 6.947 7.076 6.856 6.970 27,192 +0.01(+0.11%)
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.