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 (%)
Nov 30, 2012 10.17 10.20 10.06 10.14 6,675 -0.03(-0.30%)
Nov 29, 2012 10.09 10.28 9.979 10.17 13,153 +0.02(+0.15%)
Nov 28, 2012 9.979 10.21 9.936 10.15 19,886 +0.19(+1.91%)
Nov 27, 2012 9.896 10.08 9.896 9.964 14,046 +0.08(+0.82%)
Nov 26, 2012 9.781 9.888 9.772 9.883 12,812 +0.15(+1.51%)
Nov 23, 2012 9.499 9.766 9.499 9.736 11,796 +0.30(+3.15%)
Nov 21, 2012 9.446 9.598 9.347 9.438 7,196 -0.01(-0.08%)
Nov 20, 2012 9.294 9.446 9.279 9.446 11,206 +0.10(+1.06%)
Nov 19, 2012 9.256 9.362 9.218 9.347 23,202 +0.10(+1.07%)
Nov 16, 2012 9.187 9.248 9.179 9.248 19,605 +0.06(+0.66%)
Nov 15, 2012 9.179 9.210 9.157 9.187 20,217 -0.03(-0.33%)
Nov 14, 2012 9.218 9.233 9.141 9.218 14,290 -0.03(-0.33%)
Nov 13, 2012 9.050 9.248 9.050 9.248 9,767 +0.18(+2.02%)
Nov 12, 2012 9.134 9.149 9.065 9.065 26,099 -0.02(-0.25%)
Nov 09, 2012 9.134 9.134 9.065 9.088 8,140 +0.01(+0.08%)
Nov 08, 2012 9.218 9.218 9.065 9.080 4,849 -0.12(-1.32%)
Nov 07, 2012 9.149 9.218 9.073 9.202 11,005 +0.05(+0.58%)
Nov 06, 2012 9.279 9.279 9.149 9.149 12,155 -0.05(-0.58%)
Nov 05, 2012 9.172 9.279 9.073 9.202 12,016 +0.07(+0.75%)
Nov 02, 2012 9.210 9.210 9.058 9.134 31,103 -0.06(-0.66%)
Nov 01, 2012 9.065 9.378 9.004 9.195 34,721 +0.10(+1.09%)
Oct 31, 2012 9.065 9.278 8.894 9.096 21,116 +0.03(+0.34%)
Oct 26, 2012 8.989 9.065 9.065 9.065 20,478 +0.08(+0.85%)
Oct 25, 2012 8.623 9.050 8.258 8.989 84,715 -0.24(-2.64%)
Oct 24, 2012 9.081 9.256 9.081 9.233 100,196 +0.11(+1.17%)
Oct 23, 2012 9.126 9.202 9.089 9.126 3,344 +0.03(+0.33%)
Oct 19, 2012 8.959 9.134 8.913 9.096 52,328 +0.02(+0.17%)
Oct 18, 2012 9.050 9.080 8.959 9.080 22,749 +0.04(+0.42%)
Oct 17, 2012 9.027 9.065 9.027 9.042 6,176 +0.00(+0.00%)
Oct 16, 2012 8.905 9.105 8.905 9.042 19,090 +0.22(+2.50%)
Oct 15, 2012 8.806 8.913 8.806 8.821 13,937 -0.02(-0.26%)
Oct 12, 2012 8.821 8.974 8.806 8.844 7,372 -0.05(-0.60%)
Oct 11, 2012 8.814 8.974 8.793 8.898 5,548 +0.10(+1.13%)
Oct 10, 2012 8.745 8.875 8.745 8.799 3,518 +0.08(+0.87%)
Oct 09, 2012 8.799 8.860 8.700 8.722 14,590 -0.14(-1.63%)
Oct 08, 2012 8.380 8.920 8.380 8.867 24,464 +0.47(+5.63%)
Oct 05, 2012 8.749 8.750 8.380 8.395 11,735 -0.26(-2.99%)
Oct 04, 2012 8.654 8.722 8.532 8.654 4,994 +0.21(+2.43%)
Oct 03, 2012 8.532 8.555 8.380 8.448 8,070 -0.08(-0.89%)
Oct 02, 2012 8.585 8.613 8.463 8.524 16,474 -0.08(-0.97%)
Oct 01, 2012 8.867 8.867 8.479 8.608 15,219 -0.19(-2.16%)
Sep 28, 2012 8.776 8.806 8.722 8.799 13,035 -0.02(-0.17%)
Sep 27, 2012 8.943 8.974 8.774 8.814 3,557 -0.14(-1.53%)
Sep 26, 2012 8.837 9.042 8.730 8.951 15,005 +0.15(+1.73%)
Sep 25, 2012 8.913 9.362 8.791 8.799 7,734 -0.07(-0.77%)
Sep 24, 2012 9.141 9.141 8.867 8.867 11,221 -0.22(-2.43%)
Sep 21, 2012 9.027 9.134 9.027 9.088 7,521 +0.05(+0.59%)
Sep 20, 2012 8.989 9.035 8.920 9.035 14,559 +0.05(+0.51%)
Sep 19, 2012 9.027 9.103 8.989 8.989 5,288 -0.08(-0.84%)
Sep 18, 2012 9.141 9.141 8.989 9.065 10,676 -0.11(-1.24%)
Sep 17, 2012 8.989 9.218 8.951 9.179 18,169 +0.23(+2.55%)
Sep 14, 2012 8.761 9.134 8.761 8.951 22,039 +0.15(+1.73%)
Sep 13, 2012 8.799 8.981 8.791 8.799 8,434 -0.08(-0.94%)
Sep 12, 2012 9.035 9.035 8.875 8.882 7,267 -0.17(-1.85%)
Sep 11, 2012 9.134 9.157 8.951 9.050 6,642 -0.02(-0.25%)
Sep 10, 2012 8.974 9.141 8.936 9.073 8,575 +0.10(+1.10%)
Sep 07, 2012 8.761 9.012 8.753 8.974 12,217 +0.15(+1.73%)
Sep 06, 2012 9.042 9.042 8.791 8.821 3,281 +0.03(+0.35%)
Sep 05, 2012 9.056 9.056 8.761 8.791 3,637 -0.17(-1.87%)
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.