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

Rocky Brands Inc (NQ: RCKY )

37.10 -0.84 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 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%)
Dec 01, 2011 7.184 7.237 7.146 7.229 10,619 +0.00(+0.00%)
Nov 30, 2011 7.397 7.427 7.107 7.229 17,977 +0.00(+0.00%)
Nov 29, 2011 7.229 7.427 7.199 7.229 8,967 +0.02(+0.32%)
Nov 28, 2011 7.374 7.427 7.206 7.206 9,213 +0.01(+0.11%)
Nov 25, 2011 7.290 7.397 7.199 7.199 3,224 -0.05(-0.63%)
Nov 23, 2011 7.351 7.351 7.245 7.245 10,764 -0.07(-0.94%)
Nov 22, 2011 7.366 7.398 7.283 7.313 7,041 +0.03(+0.42%)
Nov 21, 2011 7.473 7.473 7.283 7.283 58,657 -0.22(-2.94%)
Nov 18, 2011 7.633 7.633 7.504 7.504 4,654 -0.03(-0.40%)
Nov 17, 2011 7.656 7.656 7.534 7.534 5,644 -0.11(-1.49%)
Nov 16, 2011 7.618 7.648 7.526 7.648 9,847 +0.03(+0.40%)
Nov 15, 2011 7.504 7.618 7.496 7.618 6,551 +0.19(+2.56%)
Nov 14, 2011 7.557 7.618 7.420 7.427 21,432 -0.14(-1.91%)
Nov 11, 2011 7.564 7.610 7.542 7.572 3,413 +0.15(+2.05%)
Nov 10, 2011 7.382 7.603 7.223 7.420 5,392 +0.18(+2.53%)
Nov 09, 2011 7.450 7.618 7.237 7.237 14,053 -0.33(-4.33%)
Nov 08, 2011 7.610 7.648 7.397 7.564 17,976 -0.04(-0.50%)
Nov 07, 2011 7.641 7.648 7.389 7.603 14,989 +0.01(+0.10%)
Nov 04, 2011 7.572 7.648 7.465 7.595 9,056 -0.02(-0.30%)
Nov 03, 2011 7.679 7.785 7.542 7.618 14,257 -0.07(-0.89%)
Nov 02, 2011 7.923 7.923 7.587 7.686 23,761 -0.14(-1.75%)
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.