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

Rocky Brands Inc (NQ: RCKY )

37.02 +1.91 (+5.44%)
Streaming Delayed Price Updated: 2:35 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 (%)
Jul 29, 2011 9.637 9.835 9.355 9.675 17,140 +0.05(+0.47%)
Jul 28, 2011 9.957 9.964 9.553 9.629 24,652 -0.33(-3.29%)
Jul 27, 2011 10.21 10.25 9.918 9.957 50,484 +0.23(+2.35%)
Jul 26, 2011 9.440 9.865 9.440 9.728 33,457 +0.27(+2.82%)
Jul 25, 2011 9.362 9.492 9.202 9.461 25,964 -0.10(-1.04%)
Jul 22, 2011 9.350 9.682 9.317 9.560 24,474 -0.08(-0.79%)
Jul 21, 2011 9.675 9.736 9.577 9.637 8,350 -0.03(-0.32%)
Jul 20, 2011 9.400 9.705 9.378 9.667 19,046 +0.30(+3.17%)
Jul 19, 2011 9.271 9.370 9.165 9.370 15,161 +0.17(+1.82%)
Jul 18, 2011 9.279 9.362 8.974 9.202 25,701 -0.06(-0.66%)
Jul 15, 2011 9.431 9.431 9.050 9.263 13,502 -0.07(-0.73%)
Jul 14, 2011 9.560 9.560 9.256 9.332 18,790 -0.22(-2.31%)
Jul 13, 2011 9.743 9.784 9.218 9.553 58,167 -0.10(-1.03%)
Jul 12, 2011 9.705 9.768 9.347 9.652 23,577 -0.04(-0.39%)
Jul 11, 2011 9.644 9.850 9.385 9.690 32,081 -0.06(-0.63%)
Jul 08, 2011 9.606 9.751 9.530 9.751 14,393 +0.05(+0.55%)
Jul 07, 2011 9.530 9.774 9.446 9.697 25,461 +0.31(+3.33%)
Jul 06, 2011 9.682 9.690 9.385 9.385 17,603 -0.25(-2.61%)
Jul 05, 2011 9.675 9.880 9.545 9.637 33,605 +0.12(+1.28%)
Jul 01, 2011 9.423 9.819 9.218 9.515 68,870 +0.11(+1.22%)
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%)
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.