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

Rocky Brands Inc (NQ: RCKY )

35.11 +1.11 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2010 7.693 7.693 7.625 7.640 14,301 -0.01(-0.10%)
Dec 30, 2010 7.671 7.671 7.579 7.648 12,278 +0.03(+0.40%)
Dec 29, 2010 7.693 7.693 7.572 7.617 58,530 -0.08(-0.99%)
Dec 28, 2010 7.617 7.693 7.617 7.693 10,938 +0.11(+1.41%)
Dec 27, 2010 7.617 7.640 7.579 7.587 40,101 +0.05(+0.61%)
Dec 23, 2010 7.693 7.693 7.541 7.541 16,924 -0.17(-2.17%)
Dec 22, 2010 7.617 7.785 7.610 7.709 27,252 +0.11(+1.40%)
Dec 21, 2010 7.792 7.808 7.564 7.602 64,277 +0.00(+0.00%)
Dec 20, 2010 7.655 7.655 7.587 7.602 83,109 -0.01(-0.10%)
Dec 17, 2010 7.617 7.655 7.556 7.610 94,330 +0.06(+0.81%)
Dec 16, 2010 7.495 7.549 7.343 7.549 30,425 +0.17(+2.27%)
Dec 15, 2010 7.503 7.617 7.244 7.381 45,428 -0.12(-1.62%)
Dec 14, 2010 7.511 7.511 7.183 7.503 12,012 -0.02(-0.20%)
Dec 13, 2010 7.122 7.518 7.115 7.518 41,388 +0.40(+5.56%)
Dec 10, 2010 7.541 7.541 7.008 7.122 76,079 -0.37(-4.88%)
Dec 09, 2010 7.473 7.541 7.358 7.488 18,506 +0.02(+0.20%)
Dec 08, 2010 7.617 7.617 7.236 7.473 31,906 -0.14(-1.90%)
Dec 07, 2010 7.572 7.640 7.450 7.617 28,666 +0.05(+0.60%)
Dec 06, 2010 7.655 7.678 7.572 7.572 17,059 -0.14(-1.78%)
Dec 03, 2010 7.556 7.770 7.465 7.709 69,517 +0.17(+2.22%)
Dec 02, 2010 7.046 7.952 6.916 7.541 127,512 +0.51(+7.26%)
Dec 01, 2010 7.046 7.046 6.800 7.031 30,959 +0.05(+0.76%)
Nov 30, 2010 6.939 7.008 6.886 6.977 15,361 +0.05(+0.77%)
Nov 29, 2010 6.947 6.977 6.863 6.924 35,859 +0.02(+0.22%)
Nov 26, 2010 6.970 6.970 6.909 6.909 4,193 -0.05(-0.77%)
Nov 24, 2010 6.977 6.962 6.962 6.962 26,176 +0.01(+0.11%)
Nov 23, 2010 6.962 7.046 6.901 6.955 16,726 +0.04(+0.55%)
Nov 22, 2010 6.977 7.038 6.901 6.916 19,065 -0.12(-1.73%)
Nov 19, 2010 7.046 7.046 6.927 7.038 30,056 +0.08(+1.09%)
Nov 18, 2010 7.038 7.046 6.924 6.962 18,888 -0.02(-0.22%)
Nov 17, 2010 6.993 6.993 6.817 6.977 20,433 +0.04(+0.55%)
Nov 16, 2010 7.046 7.046 6.817 6.939 29,778 +0.02(+0.22%)
Nov 15, 2010 6.871 6.939 6.820 6.924 10,488 +0.07(+1.00%)
Nov 12, 2010 6.993 6.993 6.749 6.856 17,204 -0.11(-1.53%)
Nov 11, 2010 7.145 7.145 6.939 6.962 17,560 -0.18(-2.56%)
Nov 10, 2010 7.122 7.244 7.008 7.145 23,458 +0.02(+0.32%)
Nov 09, 2010 7.153 7.335 7.084 7.122 40,450 -0.02(-0.32%)
Nov 08, 2010 7.137 7.160 7.023 7.145 46,167 +0.01(+0.11%)
Nov 05, 2010 7.092 7.137 7.023 7.137 40,266 +0.04(+0.54%)
Nov 04, 2010 7.107 7.145 7.046 7.099 11,039 +0.08(+1.19%)
Nov 03, 2010 6.939 7.046 6.939 7.016 52,409 +0.08(+1.10%)
Nov 02, 2010 7.160 7.160 6.848 6.939 42,684 -0.24(-3.29%)
Nov 01, 2010 7.084 7.175 6.909 7.175 51,844 +0.21(+3.06%)
Oct 29, 2010 6.856 7.069 6.856 6.962 25,226 +0.03(+0.44%)
Oct 28, 2010 7.202 7.202 6.741 6.932 40,276 -0.14(-1.94%)
Oct 27, 2010 7.236 7.236 6.924 7.069 35,554 +0.37(+5.45%)
Oct 25, 2010 6.741 7.084 6.680 6.703 122,662 +0.04(+0.57%)
Oct 22, 2010 6.604 7.008 6.406 6.665 258,213 +0.51(+8.29%)
Oct 21, 2010 6.040 6.170 5.941 6.155 22,497 +0.24(+4.12%)
Oct 20, 2010 5.958 6.071 5.903 5.911 3,019 -0.05(-0.89%)
Oct 19, 2010 5.903 6.079 5.903 5.964 20,559 +0.05(+0.90%)
Oct 18, 2010 6.025 6.132 5.911 5.911 35,823 -0.18(-2.88%)
Oct 15, 2010 5.980 6.113 5.980 6.086 10,973 +0.03(+0.53%)
Oct 14, 2010 6.094 6.101 6.025 6.054 15,228 -0.01(-0.15%)
Oct 13, 2010 6.101 6.101 5.919 6.063 21,608 -0.02(-0.38%)
Oct 12, 2010 5.987 6.086 5.812 6.086 18,334 +0.20(+3.36%)
Oct 11, 2010 5.789 6.040 5.789 5.888 23,388 +0.09(+1.58%)
Oct 08, 2010 5.797 5.964 5.721 5.797 8,289 +0.01(+0.13%)
Oct 07, 2010 5.751 5.934 5.751 5.789 18,435 +0.04(+0.66%)
Oct 06, 2010 5.766 5.827 5.690 5.751 12,685 -0.10(-1.69%)
Oct 05, 2010 5.827 5.850 5.690 5.850 21,642 +0.11(+1.99%)
Oct 04, 2010 5.637 5.777 5.637 5.736 20,557 -0.02(-0.40%)
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.