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 (%)
Feb 29, 2012 9.149 9.149 8.951 8.951 4,779 -0.10(-1.09%)
Feb 28, 2012 9.035 9.141 8.951 9.050 7,704 +0.03(+0.34%)
Feb 27, 2012 8.867 9.055 8.852 9.020 12,683 -0.02(-0.17%)
Feb 24, 2012 9.058 9.256 8.722 9.035 49,179 +0.04(+0.42%)
Feb 23, 2012 9.240 9.240 8.966 8.997 17,800 -0.26(-2.80%)
Feb 22, 2012 9.339 9.339 9.141 9.256 24,026 -0.05(-0.49%)
Feb 21, 2012 9.332 9.431 9.197 9.301 32,538 -0.03(-0.33%)
Feb 17, 2012 9.256 9.332 9.058 9.332 73,052 +0.11(+1.16%)
Feb 16, 2012 9.499 9.499 9.141 9.225 108,118 +0.65(+7.55%)
Feb 15, 2012 8.761 8.966 8.570 8.578 47,283 -0.22(-2.51%)
Feb 14, 2012 9.080 9.141 8.761 8.799 37,467 -0.31(-3.43%)
Feb 13, 2012 9.218 9.219 9.103 9.111 7,276 -0.07(-0.75%)
Feb 10, 2012 9.103 9.179 9.103 9.179 26,508 +0.08(+0.84%)
Feb 09, 2012 9.210 9.271 9.103 9.103 28,439 -0.08(-0.83%)
Feb 08, 2012 9.050 9.179 9.050 9.179 38,433 +0.13(+1.43%)
Feb 07, 2012 9.012 9.050 8.891 9.050 17,610 +0.08(+0.93%)
Feb 06, 2012 8.890 8.996 8.860 8.966 33,790 +0.13(+1.47%)
Feb 03, 2012 8.890 9.035 8.837 8.837 26,753 +0.00(+0.00%)
Feb 02, 2012 8.639 8.905 8.639 8.837 15,665 +0.21(+2.38%)
Feb 01, 2012 8.494 8.837 8.212 8.631 16,488 +0.18(+2.07%)
Jan 31, 2012 8.441 8.479 8.083 8.456 10,067 +0.10(+1.18%)
Jan 30, 2012 8.342 8.418 8.342 8.357 14,588 -0.02(-0.27%)
Jan 27, 2012 8.448 8.509 8.349 8.380 3,569 -0.05(-0.63%)
Jan 26, 2012 8.433 8.532 8.350 8.433 8,242 +0.02(+0.27%)
Jan 25, 2012 8.288 8.547 8.273 8.410 9,065 +0.12(+1.47%)
Jan 24, 2012 8.128 8.334 7.915 8.288 26,155 +0.11(+1.40%)
Jan 23, 2012 8.227 8.303 8.128 8.174 11,576 -0.02(-0.28%)
Jan 20, 2012 8.204 8.213 7.854 8.197 14,854 -0.07(-0.83%)
Jan 19, 2012 7.648 8.265 7.648 8.265 59,158 +0.60(+7.85%)
Jan 18, 2012 7.435 7.664 7.435 7.664 35,058 +0.28(+3.82%)
Jan 17, 2012 7.709 8.010 7.328 7.382 26,603 -0.22(-2.91%)
Jan 13, 2012 7.519 7.668 7.382 7.603 14,878 +0.05(+0.71%)
Jan 12, 2012 7.915 7.915 7.473 7.549 16,810 -0.40(-5.08%)
Jan 11, 2012 6.970 8.143 6.887 7.953 85,352 +0.95(+13.60%)
Jan 10, 2012 7.138 7.161 6.864 7.001 28,922 +0.01(+0.11%)
Jan 09, 2012 6.963 7.046 6.917 6.993 19,446 -0.05(-0.76%)
Jan 06, 2012 7.024 7.176 6.948 7.046 14,182 +0.08(+1.09%)
Jan 05, 2012 6.947 7.077 6.856 6.970 27,190 +0.01(+0.11%)
Jan 04, 2012 6.902 6.993 6.871 6.963 29,914 +0.09(+1.33%)
Dec 30, 2011 6.932 7.008 6.856 6.871 10,529 -0.11(-1.53%)
Dec 29, 2011 7.046 7.046 6.932 6.978 5,985 +0.02(+0.22%)
Dec 28, 2011 6.909 6.970 6.864 6.963 20,722 +0.05(+0.77%)
Dec 27, 2011 6.810 7.062 6.810 6.909 17,946 +0.05(+0.78%)
Dec 23, 2011 6.810 6.909 6.742 6.856 18,559 +0.11(+1.58%)
Dec 21, 2011 6.711 6.846 6.666 6.749 6,629 +0.01(+0.11%)
Dec 20, 2011 6.803 6.909 6.727 6.742 18,711 +0.07(+1.03%)
Dec 19, 2011 6.856 6.856 6.673 6.673 10,231 -0.10(-1.46%)
Dec 16, 2011 6.742 6.940 6.742 6.772 6,155 +0.06(+0.91%)
Dec 15, 2011 6.940 6.940 6.704 6.711 19,229 -0.10(-1.45%)
Dec 14, 2011 6.917 7.072 6.772 6.810 13,813 -0.11(-1.54%)
Dec 13, 2011 6.986 6.992 6.871 6.917 4,463 -0.10(-1.41%)
Dec 12, 2011 6.963 7.045 6.856 7.016 9,170 +0.08(+1.10%)
Dec 09, 2011 6.864 7.161 6.864 6.940 5,224 +0.00(+0.00%)
Dec 08, 2011 6.925 7.100 6.925 6.940 8,213 -0.03(-0.44%)
Dec 07, 2011 7.222 7.237 6.803 6.970 82,154 -0.08(-1.19%)
Dec 06, 2011 7.107 7.153 6.947 7.054 27,254 -0.05(-0.75%)
Dec 05, 2011 7.237 7.237 7.085 7.107 24,850 -0.07(-0.96%)
Dec 02, 2011 7.237 7.290 7.161 7.176 8,847 -0.05(-0.74%)
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.