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

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 29, 2012 9.987 10.26 9.987 10.05 7,261 +0.16(+1.62%)
Jun 28, 2012 9.941 9.979 9.766 9.888 4,095 -0.10(-0.95%)
Jun 27, 2012 10.09 10.28 9.758 9.983 5,867 -0.00(-0.04%)
Jun 26, 2012 10.13 10.28 9.766 9.987 11,740 +0.17(+1.71%)
Jun 25, 2012 9.819 9.941 9.720 9.819 7,970 -0.19(-1.90%)
Jun 22, 2012 10.00 10.28 9.995 10.01 20,469 +0.07(+0.69%)
Jun 21, 2012 10.20 10.32 9.758 9.941 27,023 -0.07(-0.68%)
Jun 20, 2012 9.949 10.01 9.682 10.01 9,993 +0.14(+1.39%)
Jun 19, 2012 9.659 10.08 9.606 9.873 25,567 +0.22(+2.29%)
Jun 18, 2012 9.621 9.751 9.522 9.652 8,422 +0.07(+0.72%)
Jun 15, 2012 9.941 10.01 9.545 9.583 14,997 -0.37(-3.68%)
Jun 14, 2012 9.789 10.13 9.789 9.949 6,199 +0.02(+0.15%)
Jun 13, 2012 10.39 10.42 9.797 9.934 14,127 -0.41(-3.98%)
Jun 12, 2012 10.07 10.41 10.07 10.35 22,146 +0.01(+0.07%)
Jun 11, 2012 10.28 10.57 9.850 10.34 19,325 +0.08(+0.82%)
Jun 08, 2012 9.903 10.25 9.903 10.25 15,454 +0.28(+2.83%)
Jun 07, 2012 10.05 10.26 9.903 9.972 22,519 +0.02(+0.15%)
Jun 06, 2012 9.888 10.28 9.857 9.957 9,332 +0.08(+0.77%)
Jun 05, 2012 9.812 9.979 9.606 9.880 3,713 -0.01(-0.08%)
Jun 04, 2012 9.332 10.05 9.309 9.888 33,852 +0.43(+4.59%)
Jun 01, 2012 9.979 9.979 9.446 9.454 14,005 -0.62(-6.20%)
May 31, 2012 9.309 10.28 9.074 10.08 30,755 +0.72(+7.65%)
May 30, 2012 9.309 9.370 9.271 9.362 4,791 -0.03(-0.32%)
May 29, 2012 9.522 9.522 9.393 9.393 5,191 -0.05(-0.56%)
May 25, 2012 9.416 9.507 9.408 9.446 5,269 +0.09(+0.98%)
May 24, 2012 9.362 9.362 9.231 9.355 5,233 +0.10(+1.07%)
May 23, 2012 9.416 9.416 9.157 9.256 7,613 -0.16(-1.70%)
May 22, 2012 9.454 9.522 9.378 9.416 7,137 -0.11(-1.12%)
May 21, 2012 9.431 9.598 9.339 9.522 9,288 +0.18(+1.96%)
May 18, 2012 9.332 9.431 9.294 9.339 5,191 -0.02(-0.24%)
May 17, 2012 9.522 9.581 9.294 9.362 3,558 -0.22(-2.27%)
May 16, 2012 9.667 9.667 9.484 9.579 3,413 +0.01(+0.12%)
May 15, 2012 9.301 9.655 9.294 9.568 7,485 +0.21(+2.20%)
May 14, 2012 9.499 9.499 9.294 9.362 22,330 -0.27(-2.85%)
May 11, 2012 10.06 10.06 9.637 9.637 10,827 -0.36(-3.58%)
May 10, 2012 9.637 10.19 9.637 9.995 8,761 +0.33(+3.39%)
May 09, 2012 9.675 9.743 9.461 9.667 8,846 -0.04(-0.39%)
May 08, 2012 9.850 9.857 9.629 9.705 10,173 -0.13(-1.32%)
May 07, 2012 10.08 10.13 9.598 9.835 28,509 -0.36(-3.51%)
May 04, 2012 10.48 10.48 10.09 10.19 16,989 -0.27(-2.62%)
May 03, 2012 10.54 10.54 10.42 10.47 13,186 -0.12(-1.15%)
May 02, 2012 10.45 10.66 10.41 10.59 16,877 +0.15(+1.46%)
May 01, 2012 10.79 10.89 10.30 10.44 19,627 -0.34(-3.18%)
Apr 30, 2012 10.89 10.89 10.73 10.78 13,770 -0.11(-1.05%)
Apr 27, 2012 10.89 10.89 10.82 10.89 14,949 +0.05(+0.42%)
Apr 26, 2012 10.53 10.92 10.53 10.85 32,535 +0.30(+2.82%)
Apr 25, 2012 10.55 10.55 10.44 10.55 18,274 +0.03(+0.29%)
Apr 24, 2012 10.48 10.55 10.33 10.52 12,861 +0.08(+0.80%)
Apr 23, 2012 10.28 10.51 10.17 10.44 16,835 +0.19(+1.86%)
Apr 20, 2012 10.21 10.29 10.21 10.25 46,189 -0.11(-1.10%)
Apr 19, 2012 10.21 10.57 10.21 10.36 19,504 +0.15(+1.49%)
Apr 18, 2012 10.18 10.35 10.18 10.21 12,246 -0.13(-1.25%)
Apr 17, 2012 10.31 10.34 10.21 10.34 6,571 +0.13(+1.27%)
Apr 16, 2012 10.28 10.30 10.21 10.21 27,503 -0.01(-0.07%)
Apr 13, 2012 10.28 10.29 10.22 10.22 10,219 -0.13(-1.25%)
Apr 12, 2012 10.21 10.36 10.21 10.35 16,444 +0.14(+1.34%)
Apr 11, 2012 10.26 10.41 10.08 10.21 21,361 +0.02(+0.22%)
Apr 10, 2012 10.29 10.48 10.13 10.19 21,465 -0.17(-1.62%)
Apr 09, 2012 10.18 10.36 10.18 10.35 22,788 +0.08(+0.82%)
Apr 05, 2012 10.25 10.39 10.18 10.27 32,022 -0.02(-0.22%)
Apr 04, 2012 10.21 10.38 10.19 10.29 14,567 +0.08(+0.82%)
Apr 03, 2012 10.57 10.57 10.13 10.21 19,380 -0.38(-3.60%)
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.