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

Rocky Brands Inc (NQ: RCKY )

35.98 +0.87 (+2.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 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 (%)
Oct 31, 2011 8.280 8.318 8.029 8.074 10,142 -0.20(-2.39%)
Oct 28, 2011 8.242 8.455 8.097 8.272 12,324 +0.03(+0.37%)
Oct 27, 2011 8.349 8.905 8.006 8.242 75,444 -0.79(-8.70%)
Oct 26, 2011 8.684 9.125 8.379 9.027 27,393 +0.17(+1.90%)
Oct 25, 2011 8.905 9.141 8.691 8.859 8,621 -0.05(-0.60%)
Oct 24, 2011 8.988 9.103 8.912 8.912 5,474 +0.00(+0.00%)
Oct 21, 2011 8.790 8.979 8.623 8.912 8,724 +0.23(+2.63%)
Oct 20, 2011 8.927 8.927 8.638 8.684 15,781 -0.21(-2.31%)
Oct 19, 2011 8.813 9.042 8.813 8.889 31,290 +0.12(+1.39%)
Oct 18, 2011 8.889 8.905 8.489 8.767 16,822 -0.02(-0.26%)
Oct 17, 2011 8.798 8.935 8.684 8.790 20,738 -0.13(-1.45%)
Oct 14, 2011 8.615 8.950 8.531 8.920 26,709 +0.35(+4.09%)
Oct 13, 2011 8.303 8.608 8.303 8.569 14,178 +0.31(+3.78%)
Oct 12, 2011 8.204 8.577 7.998 8.257 16,672 +0.06(+0.74%)
Oct 11, 2011 7.853 8.257 7.853 8.196 24,525 +0.36(+4.57%)
Oct 10, 2011 7.747 7.952 7.427 7.838 33,812 +0.18(+2.39%)
Oct 07, 2011 7.541 7.661 7.259 7.655 6,448 +0.24(+3.18%)
Oct 06, 2011 7.267 7.907 7.160 7.419 20,702 +0.19(+2.63%)
Oct 05, 2011 7.153 7.465 7.060 7.229 28,252 +0.12(+1.71%)
Oct 04, 2011 7.236 7.236 7.107 7.107 9,944 -0.10(-1.37%)
Oct 03, 2011 7.450 7.549 7.061 7.206 39,447 -0.35(-4.64%)
Sep 30, 2011 7.579 7.617 7.282 7.556 17,868 -0.05(-0.70%)
Sep 29, 2011 7.960 8.166 7.389 7.610 21,733 -0.26(-3.29%)
Sep 28, 2011 8.105 8.204 7.770 7.869 9,684 -0.28(-3.46%)
Sep 27, 2011 8.051 8.356 7.937 8.150 13,159 +0.18(+2.29%)
Sep 26, 2011 8.379 8.379 7.717 7.968 26,082 -0.24(-2.88%)
Sep 23, 2011 8.150 8.455 8.150 8.204 7,333 +0.09(+1.13%)
Sep 22, 2011 8.265 8.280 8.036 8.112 19,621 -0.24(-2.92%)
Sep 21, 2011 8.394 8.531 8.303 8.356 18,124 -0.10(-1.17%)
Sep 20, 2011 8.615 8.615 8.234 8.455 38,471 -0.17(-1.94%)
Sep 19, 2011 8.722 8.745 8.432 8.623 14,363 -0.10(-1.14%)
Sep 16, 2011 8.478 8.927 8.272 8.722 35,762 +0.27(+3.25%)
Sep 15, 2011 8.448 8.638 8.295 8.448 30,088 -0.02(-0.18%)
Sep 14, 2011 8.371 8.478 8.166 8.463 7,284 +0.13(+1.55%)
Sep 13, 2011 8.227 8.562 8.166 8.333 14,044 +0.11(+1.30%)
Sep 12, 2011 8.349 8.531 8.128 8.227 22,241 -0.17(-2.00%)
Sep 09, 2011 8.554 8.715 8.303 8.394 28,368 -0.34(-3.84%)
Sep 08, 2011 8.752 8.798 8.569 8.729 6,033 -0.00(-0.00%)
Sep 07, 2011 8.905 8.905 8.501 8.729 10,037 +0.03(+0.35%)
Sep 06, 2011 8.806 8.874 8.684 8.699 11,891 -0.11(-1.30%)
Sep 02, 2011 8.729 8.950 8.448 8.813 6,875 +0.02(+0.26%)
Sep 01, 2011 8.745 8.943 8.707 8.790 2,541 +0.00(+0.00%)
Aug 31, 2011 8.927 9.036 8.654 8.790 12,583 -0.02(-0.26%)
Aug 30, 2011 8.867 9.004 8.684 8.813 10,176 -0.21(-2.36%)
Aug 29, 2011 9.087 9.103 9.004 9.026 8,248 +0.11(+1.20%)
Aug 26, 2011 8.950 9.194 8.668 8.920 21,776 -0.04(-0.43%)
Aug 25, 2011 8.943 9.148 8.760 8.958 16,575 +0.15(+1.73%)
Aug 24, 2011 8.371 9.057 8.371 8.806 18,714 +0.47(+5.67%)
Aug 23, 2011 8.158 8.379 8.158 8.333 7,937 +0.18(+2.24%)
Aug 22, 2011 8.333 8.387 8.074 8.150 13,156 -0.21(-2.55%)
Aug 19, 2011 8.181 8.493 8.181 8.364 14,641 -0.03(-0.36%)
Aug 18, 2011 8.813 8.813 8.044 8.394 29,926 -0.54(-6.05%)
Aug 17, 2011 9.179 9.286 8.927 8.935 13,734 -0.13(-1.43%)
Aug 16, 2011 8.874 9.186 8.874 9.065 15,803 +0.12(+1.36%)
Aug 15, 2011 8.988 8.988 8.592 8.943 9,025 -0.05(-0.51%)
Aug 12, 2011 8.646 9.065 8.646 8.988 9,004 +0.36(+4.15%)
Aug 11, 2011 8.189 8.684 8.189 8.630 7,514 +0.21(+2.53%)
Aug 10, 2011 8.006 8.736 8.006 8.417 43,774 +0.04(+0.45%)
Aug 09, 2011 8.417 8.592 7.831 8.379 21,411 +0.57(+7.32%)
Aug 08, 2011 8.493 8.531 7.533 7.808 59,459 -1.05(-11.87%)
Aug 05, 2011 9.202 9.202 8.646 8.859 25,702 -0.31(-3.40%)
Aug 04, 2011 9.643 9.902 9.065 9.171 34,860 -0.58(-5.94%)
Aug 03, 2011 9.628 9.834 9.278 9.750 59,096 -0.02(-0.16%)
Aug 02, 2011 9.910 10.13 9.636 9.765 58,265 -0.19(-1.91%)
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.