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

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
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 (%)
Sep 28, 2012 8.775 8.806 8.722 8.798 13,036 -0.02(-0.17%)
Sep 27, 2012 8.943 8.973 8.774 8.813 3,557 -0.14(-1.53%)
Sep 26, 2012 8.836 9.042 8.729 8.950 15,006 +0.15(+1.73%)
Sep 25, 2012 8.912 9.362 8.790 8.798 7,735 -0.07(-0.77%)
Sep 24, 2012 9.141 9.141 8.867 8.867 11,221 -0.22(-2.43%)
Sep 21, 2012 9.027 9.133 9.027 9.087 7,522 +0.05(+0.59%)
Sep 20, 2012 8.988 9.034 8.920 9.034 14,560 +0.05(+0.51%)
Sep 19, 2012 9.026 9.103 8.988 8.988 5,289 -0.08(-0.84%)
Sep 18, 2012 9.141 9.141 8.988 9.065 10,677 -0.11(-1.24%)
Sep 17, 2012 8.988 9.217 8.950 9.179 18,170 +0.23(+2.55%)
Sep 14, 2012 8.760 9.133 8.760 8.950 22,040 +0.15(+1.73%)
Sep 13, 2012 8.798 8.981 8.790 8.798 8,434 -0.08(-0.94%)
Sep 12, 2012 9.034 9.034 8.874 8.882 7,267 -0.17(-1.85%)
Sep 11, 2012 9.133 9.156 8.950 9.049 6,642 -0.02(-0.25%)
Sep 10, 2012 8.973 9.141 8.936 9.072 8,576 +0.10(+1.10%)
Sep 07, 2012 8.760 9.011 8.752 8.973 12,218 +0.15(+1.73%)
Sep 06, 2012 9.042 9.042 8.790 8.821 3,282 +0.03(+0.35%)
Sep 05, 2012 9.055 9.055 8.760 8.790 3,637 -0.17(-1.87%)
Sep 04, 2012 8.859 8.958 8.760 8.958 3,326 +0.04(+0.43%)
Aug 31, 2012 8.988 9.065 8.920 8.920 17,550 -0.03(-0.34%)
Aug 30, 2012 8.973 8.973 8.851 8.950 2,061 +0.03(+0.34%)
Aug 29, 2012 8.912 8.996 8.889 8.920 6,992 +0.08(+0.95%)
Aug 27, 2012 8.745 8.927 8.745 8.836 5,873 +0.06(+0.69%)
Aug 24, 2012 8.668 8.821 8.668 8.775 8,374 +0.11(+1.23%)
Aug 23, 2012 8.790 8.866 8.668 8.668 7,947 -0.15(-1.73%)
Aug 22, 2012 8.737 9.026 8.661 8.821 9,295 +0.07(+0.78%)
Aug 21, 2012 8.684 8.836 8.630 8.752 19,054 +0.18(+2.13%)
Aug 20, 2012 8.501 8.935 8.501 8.569 48,744 -0.05(-0.62%)
Aug 17, 2012 8.569 8.684 8.531 8.623 7,589 +0.05(+0.62%)
Aug 16, 2012 8.440 8.668 8.440 8.569 5,345 +0.00(+0.00%)
Aug 15, 2012 8.371 8.676 8.356 8.569 12,990 +0.37(+4.55%)
Aug 14, 2012 8.585 8.585 8.181 8.196 18,761 -0.30(-3.50%)
Aug 13, 2012 8.646 8.646 8.468 8.493 8,241 -0.16(-1.85%)
Aug 10, 2012 8.737 9.065 8.531 8.653 11,624 -0.08(-0.96%)
Aug 09, 2012 8.737 8.950 8.684 8.737 6,713 +0.05(+0.53%)
Aug 08, 2012 8.874 8.912 8.691 8.691 9,088 -0.19(-2.14%)
Aug 07, 2012 8.775 9.065 8.775 8.882 29,489 +0.08(+0.95%)
Aug 06, 2012 8.767 8.851 8.767 8.798 2,851 -0.05(-0.52%)
Aug 03, 2012 8.707 8.844 8.684 8.844 3,896 +0.18(+2.02%)
Aug 02, 2012 8.699 8.984 8.653 8.668 5,751 +0.00(+0.00%)
Aug 01, 2012 8.745 8.745 8.661 8.668 2,854 -0.08(-0.87%)
Jul 31, 2012 8.905 8.905 8.653 8.745 15,500 -0.18(-2.05%)
Jul 30, 2012 8.699 9.015 8.699 8.927 14,275 +0.02(+0.17%)
Jul 27, 2012 9.019 9.019 8.684 8.912 19,736 -0.11(-1.18%)
Jul 26, 2012 9.293 9.293 8.821 9.019 39,447 -0.28(-3.03%)
Jul 25, 2012 9.621 9.712 9.141 9.301 81,236 -1.23(-11.65%)
Jul 24, 2012 10.62 10.64 10.41 10.53 58,188 +0.12(+1.17%)
Jul 23, 2012 10.52 10.66 10.28 10.41 51,276 -0.26(-2.43%)
Jul 20, 2012 10.69 10.70 10.63 10.66 12,809 -0.02(-0.14%)
Jul 19, 2012 10.71 10.81 10.66 10.68 17,348 +0.05(+0.50%)
Jul 18, 2012 10.57 10.67 10.44 10.63 18,186 +0.08(+0.72%)
Jul 17, 2012 10.44 10.57 10.35 10.55 7,255 +0.09(+0.87%)
Jul 16, 2012 10.33 10.46 10.31 10.46 7,551 +0.16(+1.55%)
Jul 13, 2012 10.23 10.37 10.23 10.30 4,925 +0.00(+0.00%)
Jul 12, 2012 10.16 10.30 10.06 10.30 4,806 +0.08(+0.82%)
Jul 11, 2012 10.02 10.31 10.02 10.21 6,245 +0.24(+2.37%)
Jul 10, 2012 10.28 10.34 9.972 9.979 46,142 -0.04(-0.38%)
Jul 09, 2012 9.979 10.09 9.941 10.02 10,267 -0.01(-0.08%)
Jul 06, 2012 10.18 10.22 9.979 10.02 5,526 -0.13(-1.28%)
Jul 05, 2012 10.22 10.25 10.15 10.15 3,110 -0.10(-0.97%)
Jul 03, 2012 10.15 10.25 10.15 10.25 3,195 +0.11(+1.05%)
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.