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

Rocky Brands Inc (NQ: RCKY )

34.07 -1.04 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Nov 01, 2011 7.930 8.052 7.564 7.824 18,904 -0.25(-3.11%)
Oct 31, 2011 8.281 8.319 8.029 8.075 10,142 -0.20(-2.39%)
Oct 28, 2011 8.242 8.456 8.098 8.273 12,323 +0.03(+0.37%)
Oct 27, 2011 8.349 8.905 8.006 8.242 75,438 -0.79(-8.70%)
Oct 26, 2011 8.684 9.126 8.380 9.028 27,391 +0.17(+1.90%)
Oct 25, 2011 8.905 9.141 8.692 8.860 8,620 -0.05(-0.60%)
Oct 24, 2011 8.989 9.103 8.913 8.913 5,474 +0.00(+0.00%)
Oct 21, 2011 8.791 8.980 8.623 8.913 8,724 +0.23(+2.63%)
Oct 20, 2011 8.928 8.928 8.639 8.684 15,780 -0.21(-2.31%)
Oct 19, 2011 8.814 9.042 8.814 8.890 31,288 +0.12(+1.39%)
Oct 18, 2011 8.890 8.905 8.490 8.768 16,821 -0.02(-0.26%)
Oct 17, 2011 8.799 8.936 8.684 8.791 20,736 -0.13(-1.45%)
Oct 14, 2011 8.616 8.951 8.532 8.920 26,707 +0.35(+4.09%)
Oct 13, 2011 8.303 8.608 8.303 8.570 14,177 +0.31(+3.78%)
Oct 12, 2011 8.204 8.578 7.999 8.258 16,671 +0.06(+0.74%)
Oct 11, 2011 7.854 8.258 7.854 8.197 24,524 +0.36(+4.57%)
Oct 10, 2011 7.747 7.953 7.427 7.839 33,810 +0.18(+2.39%)
Oct 07, 2011 7.542 7.662 7.260 7.656 6,448 +0.24(+3.18%)
Oct 06, 2011 7.267 7.907 7.161 7.420 20,701 +0.19(+2.63%)
Oct 05, 2011 7.153 7.465 7.061 7.229 28,250 +0.12(+1.71%)
Oct 04, 2011 7.237 7.237 7.107 7.107 9,943 -0.10(-1.37%)
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.