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 31, 2011 8.379 8.539 8.303 8.379 39,015 -0.02(-0.27%)
Jan 28, 2011 8.608 8.608 8.394 8.402 20,838 -0.14(-1.69%)
Jan 27, 2011 8.653 8.684 8.547 8.547 21,510 -0.09(-1.06%)
Jan 26, 2011 8.493 8.638 8.478 8.638 30,681 +0.19(+2.25%)
Jan 25, 2011 8.516 8.546 8.379 8.448 19,790 -0.04(-0.45%)
Jan 24, 2011 8.425 8.608 8.425 8.486 29,574 +0.16(+1.92%)
Jan 21, 2011 8.375 8.375 8.303 8.326 15,986 -0.02(-0.18%)
Jan 20, 2011 8.501 8.503 8.326 8.341 26,329 -0.24(-2.75%)
Jan 19, 2011 8.988 8.988 8.577 8.577 48,050 -0.41(-4.58%)
Jan 18, 2011 8.699 8.988 8.653 8.988 44,778 +0.39(+4.52%)
Jan 14, 2011 8.562 8.745 8.524 8.600 35,352 +0.11(+1.35%)
Jan 13, 2011 8.531 8.531 8.196 8.486 26,239 -0.01(-0.09%)
Jan 12, 2011 8.310 8.531 8.310 8.493 24,868 +0.19(+2.29%)
Jan 11, 2011 8.295 8.356 8.219 8.303 27,969 +0.11(+1.40%)
Jan 10, 2011 8.265 8.318 8.082 8.189 32,242 -0.01(-0.09%)
Jan 07, 2011 8.189 8.211 8.120 8.196 17,220 +0.02(+0.28%)
Jan 06, 2011 8.150 8.242 8.130 8.173 58,532 +0.06(+0.75%)
Jan 05, 2011 7.808 8.112 7.808 8.112 37,594 +0.30(+3.90%)
Jan 04, 2011 7.792 7.808 7.691 7.808 50,529 +0.02(+0.20%)
Jan 03, 2011 7.724 7.792 7.667 7.792 28,550 +0.15(+1.99%)
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%)
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.