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 UNCHANGED
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 (%)
Jul 31, 2012 8.905 8.905 8.653 8.745 15,500 -0.18(-2.05%)
Jul 30, 2012 8.699 9.015 8.699 8.927 14,275 +0.02(+0.17%)
Jul 27, 2012 9.019 9.019 8.684 8.912 19,736 -0.11(-1.18%)
Jul 26, 2012 9.293 9.293 8.821 9.019 39,447 -0.28(-3.03%)
Jul 25, 2012 9.621 9.712 9.141 9.301 81,236 -1.23(-11.65%)
Jul 24, 2012 10.62 10.64 10.41 10.53 58,188 +0.12(+1.17%)
Jul 23, 2012 10.52 10.66 10.28 10.41 51,276 -0.26(-2.43%)
Jul 20, 2012 10.69 10.70 10.63 10.66 12,809 -0.02(-0.14%)
Jul 19, 2012 10.71 10.81 10.66 10.68 17,348 +0.05(+0.50%)
Jul 18, 2012 10.57 10.67 10.44 10.63 18,186 +0.08(+0.72%)
Jul 17, 2012 10.44 10.57 10.35 10.55 7,255 +0.09(+0.87%)
Jul 16, 2012 10.33 10.46 10.31 10.46 7,551 +0.16(+1.55%)
Jul 13, 2012 10.23 10.37 10.23 10.30 4,925 +0.00(+0.00%)
Jul 12, 2012 10.16 10.30 10.06 10.30 4,806 +0.08(+0.82%)
Jul 11, 2012 10.02 10.31 10.02 10.21 6,245 +0.24(+2.37%)
Jul 10, 2012 10.28 10.34 9.972 9.979 46,142 -0.04(-0.38%)
Jul 09, 2012 9.979 10.09 9.941 10.02 10,267 -0.01(-0.08%)
Jul 06, 2012 10.18 10.22 9.979 10.02 5,526 -0.13(-1.28%)
Jul 05, 2012 10.22 10.25 10.15 10.15 3,110 -0.10(-0.97%)
Jul 03, 2012 10.15 10.25 10.15 10.25 3,195 +0.11(+1.05%)
Jul 02, 2012 10.15 10.25 9.963 10.15 15,095 +0.10(+0.99%)
Jun 29, 2012 9.986 10.26 9.986 10.05 7,262 +0.16(+1.62%)
Jun 28, 2012 9.941 9.979 9.765 9.887 4,095 -0.10(-0.95%)
Jun 27, 2012 10.09 10.28 9.758 9.982 5,868 -0.00(-0.04%)
Jun 26, 2012 10.13 10.28 9.765 9.986 11,741 +0.17(+1.71%)
Jun 25, 2012 9.819 9.941 9.720 9.819 7,971 -0.19(-1.90%)
Jun 22, 2012 10.00 10.28 9.994 10.01 20,470 +0.07(+0.69%)
Jun 21, 2012 10.20 10.32 9.758 9.941 27,025 -0.07(-0.69%)
Jun 20, 2012 9.948 10.01 9.682 10.01 9,994 +0.14(+1.39%)
Jun 19, 2012 9.659 10.08 9.605 9.872 25,569 +0.22(+2.29%)
Jun 18, 2012 9.621 9.750 9.522 9.651 8,422 +0.07(+0.72%)
Jun 15, 2012 9.941 10.01 9.544 9.583 14,998 -0.37(-3.68%)
Jun 14, 2012 9.788 10.13 9.788 9.948 6,200 +0.02(+0.15%)
Jun 13, 2012 10.39 10.42 9.796 9.933 14,128 -0.41(-3.98%)
Jun 12, 2012 10.07 10.41 10.07 10.34 22,148 +0.01(+0.07%)
Jun 11, 2012 10.28 10.56 9.849 10.34 19,327 +0.08(+0.82%)
Jun 08, 2012 9.902 10.25 9.902 10.25 15,455 +0.28(+2.83%)
Jun 07, 2012 10.05 10.26 9.902 9.971 22,521 +0.02(+0.15%)
Jun 06, 2012 9.887 10.28 9.857 9.956 9,332 +0.08(+0.77%)
Jun 05, 2012 9.811 9.979 9.605 9.880 3,713 -0.01(-0.08%)
Jun 04, 2012 9.331 10.05 9.308 9.887 33,854 +0.43(+4.59%)
Jun 01, 2012 9.979 9.979 9.445 9.453 14,006 -0.62(-6.20%)
May 31, 2012 9.308 10.28 9.073 10.08 30,757 +0.72(+7.65%)
May 30, 2012 9.308 9.369 9.270 9.362 4,791 -0.03(-0.32%)
May 29, 2012 9.522 9.522 9.392 9.392 5,192 -0.05(-0.56%)
May 25, 2012 9.415 9.506 9.407 9.445 5,269 +0.09(+0.98%)
May 24, 2012 9.362 9.362 9.230 9.354 5,234 +0.10(+1.07%)
May 23, 2012 9.415 9.415 9.156 9.255 7,614 -0.16(-1.70%)
May 22, 2012 9.453 9.522 9.377 9.415 7,137 -0.11(-1.12%)
May 21, 2012 9.430 9.598 9.339 9.522 9,289 +0.18(+1.96%)
May 18, 2012 9.331 9.430 9.293 9.339 5,192 -0.02(-0.24%)
May 17, 2012 9.522 9.581 9.293 9.362 3,559 -0.22(-2.27%)
May 16, 2012 9.666 9.666 9.484 9.579 3,413 +0.01(+0.12%)
May 15, 2012 9.301 9.654 9.293 9.567 7,485 +0.21(+2.20%)
May 14, 2012 9.499 9.499 9.293 9.362 22,332 -0.27(-2.85%)
May 11, 2012 10.05 10.06 9.636 9.636 10,828 -0.36(-3.58%)
May 10, 2012 9.636 10.19 9.636 9.994 8,761 +0.33(+3.39%)
May 09, 2012 9.674 9.742 9.461 9.666 8,847 -0.04(-0.39%)
May 08, 2012 9.849 9.857 9.628 9.704 10,174 -0.13(-1.32%)
May 07, 2012 10.08 10.13 9.598 9.834 28,511 -0.36(-3.51%)
May 04, 2012 10.48 10.48 10.09 10.19 16,990 -0.27(-2.62%)
May 03, 2012 10.53 10.53 10.42 10.47 13,187 -0.12(-1.15%)
May 02, 2012 10.45 10.66 10.41 10.59 16,878 +0.15(+1.46%)
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.