Skip to main content

Rocky Brands Inc (NQ: RCKY )

37.94 -0.22 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.959 9.530 8.959 9.400 45,972 +0.51(+5.74%)
Jun 29, 2011 8.905 8.928 8.829 8.890 9,362 -0.04(-0.43%)
Jun 28, 2011 8.871 8.968 8.814 8.928 19,165 +0.09(+1.03%)
Jun 27, 2011 8.898 8.974 8.555 8.837 90,731 -0.11(-1.19%)
Jun 24, 2011 8.898 8.966 8.562 8.943 36,066 +0.06(+0.69%)
Jun 23, 2011 8.913 9.088 8.806 8.882 19,056 -0.05(-0.51%)
Jun 22, 2011 8.799 9.042 8.707 8.928 20,831 +0.17(+1.91%)
Jun 21, 2011 8.814 9.134 8.494 8.761 60,538 -0.01(-0.09%)
Jun 20, 2011 8.768 8.913 8.601 8.768 43,080 +0.15(+1.77%)
Jun 17, 2011 8.425 8.661 8.342 8.616 34,553 +0.21(+2.54%)
Jun 16, 2011 8.342 8.456 8.235 8.402 24,209 +0.05(+0.55%)
Jun 15, 2011 8.357 8.448 8.235 8.357 22,268 -0.02(-0.30%)
Jun 14, 2011 8.441 8.456 8.242 8.382 15,528 +0.02(+0.30%)
Jun 13, 2011 8.433 8.456 8.336 8.357 21,607 -0.05(-0.54%)
Jun 10, 2011 8.528 8.528 8.212 8.402 36,356 -0.10(-1.16%)
Jun 09, 2011 8.380 8.585 8.303 8.501 32,791 +0.12(+1.45%)
Jun 08, 2011 8.570 8.654 8.326 8.380 42,857 -0.24(-2.83%)
Jun 07, 2011 8.799 8.799 8.387 8.623 105,758 -0.14(-1.57%)
Jun 06, 2011 9.019 9.172 8.700 8.761 69,057 -0.43(-4.64%)
Jun 03, 2011 9.134 9.370 9.120 9.187 11,693 +0.01(+0.08%)
May 24, 2011 9.240 9.355 9.141 9.179 53,402 -0.06(-0.66%)
May 23, 2011 9.538 9.546 9.157 9.240 43,403 -0.43(-4.49%)
May 20, 2011 9.713 9.918 9.598 9.675 28,368 -0.05(-0.47%)
May 19, 2011 9.934 10.04 9.591 9.720 47,126 -0.21(-2.15%)
May 18, 2011 9.774 10.04 9.629 9.934 83,966 -0.08(-0.84%)
May 17, 2011 9.995 10.07 9.766 10.02 21,268 -0.01(-0.08%)
May 16, 2011 10.55 10.55 9.835 10.03 63,237 -0.56(-5.29%)
May 13, 2011 10.56 10.68 10.41 10.59 25,773 +0.00(+0.04%)
May 12, 2011 10.44 10.59 10.34 10.58 40,171 +0.11(+1.02%)
May 11, 2011 11.02 11.02 10.39 10.47 66,181 -0.58(-5.24%)
May 10, 2011 10.61 11.13 10.35 11.05 60,073 +0.37(+3.50%)
May 09, 2011 11.37 11.37 10.24 10.68 135,518 -0.71(-6.22%)
May 06, 2011 11.58 11.58 11.24 11.39 30,231 +0.07(+0.61%)
May 05, 2011 11.38 11.53 11.26 11.32 12,907 -0.12(-1.07%)
May 04, 2011 11.30 11.50 11.25 11.44 40,082 +0.01(+0.07%)
May 03, 2011 11.43 11.60 11.32 11.43 40,686 -0.07(-0.60%)
May 02, 2011 11.46 11.60 11.11 11.50 99,277 -0.10(-0.85%)
Apr 29, 2011 11.50 11.70 11.36 11.60 47,371 +0.07(+0.59%)
Apr 28, 2011 11.56 11.62 11.27 11.53 65,405 -0.18(-1.50%)
Apr 27, 2011 12.19 12.42 11.32 11.71 132,049 -0.23(-1.91%)
Apr 26, 2011 11.67 11.94 11.53 11.94 59,359 +0.46(+4.05%)
Apr 25, 2011 11.45 11.62 10.87 11.47 80,775 -0.20(-1.70%)
Apr 21, 2011 11.52 11.71 11.52 11.67 44,943 -0.10(-0.84%)
Apr 20, 2011 11.98 12.06 11.66 11.77 61,778 +0.00(+0.00%)
Apr 19, 2011 11.55 11.79 11.55 11.77 25,122 +0.24(+2.05%)
Apr 18, 2011 11.70 11.73 11.53 11.53 26,703 -0.37(-3.07%)
Apr 15, 2011 11.94 12.01 11.81 11.90 29,118 +0.02(+0.19%)
Apr 14, 2011 12.07 12.07 11.79 11.88 62,038 -0.12(-1.02%)
Apr 13, 2011 11.50 12.06 11.32 12.00 82,535 +0.53(+4.65%)
Apr 12, 2011 11.35 11.47 11.26 11.46 29,798 +0.00(+0.00%)
Apr 11, 2011 11.51 11.58 11.31 11.46 59,096 -0.01(-0.07%)
Apr 08, 2011 11.86 11.90 11.23 11.47 55,977 -0.26(-2.21%)
Apr 07, 2011 11.78 11.81 11.66 11.73 28,039 +0.02(+0.13%)
Apr 06, 2011 11.63 11.98 11.63 11.72 50,731 +0.10(+0.85%)
Apr 05, 2011 11.41 11.64 11.35 11.62 44,349 +0.15(+1.33%)
Apr 04, 2011 11.58 11.61 11.25 11.46 89,362 -0.11(-0.99%)
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.