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

Rocky Brands Inc (NQ: RCKY )

37.98 +0.05 (+0.12%)
Streaming Delayed Price Updated: 11:47 AM 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, 2010 6.940 7.008 6.887 6.978 15,360 +0.05(+0.77%)
Nov 29, 2010 6.947 6.978 6.864 6.925 35,856 +0.02(+0.22%)
Nov 26, 2010 6.970 6.970 6.909 6.909 4,192 -0.05(-0.77%)
Nov 24, 2010 6.978 6.963 6.963 6.963 26,174 +0.01(+0.11%)
Nov 23, 2010 6.963 7.046 6.902 6.955 16,725 +0.04(+0.55%)
Nov 22, 2010 6.978 7.038 6.902 6.917 19,064 -0.12(-1.73%)
Nov 19, 2010 7.046 7.046 6.927 7.039 30,054 +0.08(+1.09%)
Nov 18, 2010 7.039 7.046 6.925 6.963 18,887 -0.02(-0.22%)
Nov 17, 2010 6.993 6.993 6.818 6.978 20,432 +0.04(+0.55%)
Nov 16, 2010 7.046 7.046 6.818 6.940 29,776 +0.02(+0.22%)
Nov 15, 2010 6.871 6.940 6.820 6.925 10,487 +0.07(+1.00%)
Nov 12, 2010 6.993 6.993 6.749 6.856 17,203 -0.11(-1.53%)
Nov 11, 2010 7.146 7.146 6.940 6.963 17,558 -0.18(-2.56%)
Nov 10, 2010 7.123 7.245 7.008 7.146 23,456 +0.02(+0.32%)
Nov 09, 2010 7.153 7.336 7.085 7.123 40,447 -0.02(-0.32%)
Nov 08, 2010 7.138 7.161 7.024 7.145 46,164 +0.01(+0.11%)
Nov 05, 2010 7.092 7.138 7.024 7.138 40,263 +0.04(+0.54%)
Nov 04, 2010 7.107 7.146 7.046 7.100 11,038 +0.08(+1.19%)
Nov 03, 2010 6.940 7.046 6.940 7.016 52,406 +0.08(+1.10%)
Nov 02, 2010 7.161 7.161 6.848 6.940 42,681 -0.24(-3.29%)
Nov 01, 2010 7.085 7.176 6.909 7.176 51,840 +0.21(+3.06%)
Oct 29, 2010 6.856 7.069 6.856 6.963 25,225 +0.03(+0.44%)
Oct 28, 2010 7.203 7.203 6.742 6.932 40,273 -0.14(-1.94%)
Oct 27, 2010 7.237 7.237 6.925 7.069 35,552 +0.37(+5.45%)
Oct 25, 2010 6.742 7.085 6.681 6.704 122,653 +0.04(+0.57%)
Oct 22, 2010 6.605 7.008 6.407 6.666 258,194 +0.51(+8.29%)
Oct 21, 2010 6.041 6.170 5.942 6.155 22,495 +0.24(+4.12%)
Oct 20, 2010 5.959 6.071 5.904 5.911 3,019 -0.05(-0.89%)
Oct 19, 2010 5.904 6.079 5.904 5.965 20,558 +0.05(+0.90%)
Oct 18, 2010 6.026 6.132 5.911 5.911 35,821 -0.18(-2.88%)
Oct 15, 2010 5.980 6.113 5.980 6.087 10,972 +0.03(+0.53%)
Oct 14, 2010 6.094 6.102 6.026 6.055 15,227 -0.01(-0.15%)
Oct 13, 2010 6.102 6.102 5.919 6.064 21,607 -0.02(-0.38%)
Oct 12, 2010 5.988 6.087 5.812 6.087 18,333 +0.20(+3.36%)
Oct 11, 2010 5.790 6.041 5.790 5.889 23,387 +0.09(+1.58%)
Oct 08, 2010 5.797 5.965 5.721 5.797 8,288 +0.01(+0.13%)
Oct 07, 2010 5.751 5.934 5.751 5.790 18,434 +0.04(+0.66%)
Oct 06, 2010 5.767 5.828 5.691 5.752 12,684 -0.10(-1.69%)
Oct 05, 2010 5.828 5.850 5.691 5.850 21,641 +0.11(+1.99%)
Oct 04, 2010 5.637 5.778 5.637 5.736 20,555 -0.02(-0.40%)
Oct 01, 2010 5.744 5.850 5.523 5.759 23,538 +0.00(+0.04%)
Sep 30, 2010 5.866 5.881 5.706 5.757 18,824 -0.02(-0.30%)
Sep 29, 2010 5.866 5.866 5.713 5.774 10,702 +0.09(+1.61%)
Sep 28, 2010 5.622 5.843 5.454 5.683 10,842 +0.03(+0.54%)
Sep 27, 2010 5.820 5.850 5.614 5.652 21,247 -0.16(-2.75%)
Sep 24, 2010 5.866 5.873 5.652 5.812 20,623 +0.22(+3.95%)
Sep 23, 2010 5.249 5.591 5.249 5.591 20,872 +0.30(+5.61%)
Sep 22, 2010 5.561 5.599 5.241 5.294 32,783 -0.23(-4.14%)
Sep 21, 2010 5.812 5.965 5.515 5.523 84,388 -0.33(-5.60%)
Sep 20, 2010 5.812 6.010 5.812 5.850 31,859 -0.15(-2.54%)
Sep 17, 2010 5.995 6.003 5.797 6.003 46,611 +0.08(+1.29%)
Sep 15, 2010 6.049 6.049 5.729 5.927 18,887 +0.16(+2.77%)
Sep 14, 2010 5.904 5.942 5.767 5.767 8,234 -0.15(-2.57%)
Sep 13, 2010 6.026 6.026 5.782 5.919 7,863 -0.05(-0.77%)
Sep 10, 2010 5.995 6.087 5.790 5.965 17,059 +0.18(+3.16%)
Sep 09, 2010 5.850 5.919 5.759 5.782 14,682 -0.01(-0.20%)
Sep 08, 2010 5.980 5.980 5.759 5.794 3,334 -0.03(-0.45%)
Sep 07, 2010 5.866 5.950 5.713 5.820 15,560 -0.14(-2.30%)
Sep 03, 2010 6.026 6.087 5.957 5.957 3,671 -0.02(-0.26%)
Sep 02, 2010 5.683 6.033 5.683 5.972 16,567 +0.18(+3.02%)
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.