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 (%)
May 31, 2012 9.308 10.28 9.073 10.08 30,757 +0.72(+7.65%)
May 30, 2012 9.308 9.369 9.270 9.362 4,791 -0.03(-0.32%)
May 29, 2012 9.522 9.522 9.392 9.392 5,192 -0.05(-0.56%)
May 25, 2012 9.415 9.506 9.407 9.445 5,269 +0.09(+0.98%)
May 24, 2012 9.362 9.362 9.230 9.354 5,234 +0.10(+1.07%)
May 23, 2012 9.415 9.415 9.156 9.255 7,614 -0.16(-1.70%)
May 22, 2012 9.453 9.522 9.377 9.415 7,137 -0.11(-1.12%)
May 21, 2012 9.430 9.598 9.339 9.522 9,289 +0.18(+1.96%)
May 18, 2012 9.331 9.430 9.293 9.339 5,192 -0.02(-0.24%)
May 17, 2012 9.522 9.581 9.293 9.362 3,559 -0.22(-2.27%)
May 16, 2012 9.666 9.666 9.484 9.579 3,413 +0.01(+0.12%)
May 15, 2012 9.301 9.654 9.293 9.567 7,485 +0.21(+2.20%)
May 14, 2012 9.499 9.499 9.293 9.362 22,332 -0.27(-2.85%)
May 11, 2012 10.05 10.06 9.636 9.636 10,828 -0.36(-3.58%)
May 10, 2012 9.636 10.19 9.636 9.994 8,761 +0.33(+3.39%)
May 09, 2012 9.674 9.742 9.461 9.666 8,847 -0.04(-0.39%)
May 08, 2012 9.849 9.857 9.628 9.704 10,174 -0.13(-1.32%)
May 07, 2012 10.08 10.13 9.598 9.834 28,511 -0.36(-3.51%)
May 04, 2012 10.48 10.48 10.09 10.19 16,990 -0.27(-2.62%)
May 03, 2012 10.53 10.53 10.42 10.47 13,187 -0.12(-1.15%)
May 02, 2012 10.45 10.66 10.41 10.59 16,878 +0.15(+1.46%)
May 01, 2012 10.79 10.89 10.30 10.44 19,629 -0.34(-3.18%)
Apr 30, 2012 10.89 10.89 10.73 10.78 13,771 -0.11(-1.05%)
Apr 27, 2012 10.89 10.89 10.82 10.89 14,950 +0.05(+0.42%)
Apr 26, 2012 10.53 10.92 10.53 10.85 32,537 +0.30(+2.82%)
Apr 25, 2012 10.55 10.55 10.44 10.55 18,275 +0.03(+0.29%)
Apr 24, 2012 10.48 10.55 10.33 10.52 12,862 +0.08(+0.80%)
Apr 23, 2012 10.28 10.51 10.17 10.44 16,836 +0.19(+1.86%)
Apr 20, 2012 10.21 10.29 10.21 10.25 46,192 -0.11(-1.10%)
Apr 19, 2012 10.21 10.57 10.21 10.36 19,505 +0.15(+1.49%)
Apr 18, 2012 10.18 10.34 10.18 10.21 12,247 -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 27,505 -0.01(-0.08%)
Apr 13, 2012 10.28 10.29 10.21 10.21 10,220 -0.13(-1.25%)
Apr 12, 2012 10.21 10.36 10.21 10.34 16,445 +0.14(+1.34%)
Apr 11, 2012 10.26 10.41 10.08 10.21 21,363 +0.02(+0.22%)
Apr 10, 2012 10.29 10.48 10.13 10.18 21,467 -0.17(-1.62%)
Apr 09, 2012 10.18 10.36 10.18 10.35 22,790 +0.08(+0.82%)
Apr 05, 2012 10.25 10.39 10.18 10.27 32,024 -0.02(-0.22%)
Apr 04, 2012 10.21 10.37 10.19 10.29 14,568 +0.08(+0.82%)
Apr 03, 2012 10.57 10.57 10.13 10.21 19,382 -0.38(-3.60%)
Apr 02, 2012 10.47 10.66 10.45 10.59 27,240 +0.20(+1.94%)
Mar 30, 2012 10.34 10.47 9.925 10.39 13,953 +0.22(+2.21%)
Mar 29, 2012 9.819 10.52 9.712 10.16 65,859 +0.43(+4.46%)
Mar 28, 2012 9.887 9.902 9.727 9.727 15,019 -0.17(-1.69%)
Mar 27, 2012 9.849 9.895 9.666 9.895 13,448 +0.14(+1.48%)
Mar 26, 2012 9.720 9.840 9.598 9.750 14,602 +0.14(+1.43%)
Mar 23, 2012 9.560 9.673 9.560 9.613 12,327 +0.09(+0.96%)
Mar 22, 2012 9.552 9.605 9.423 9.522 9,381 -0.04(-0.40%)
Mar 21, 2012 9.384 9.643 9.384 9.560 7,332 +0.11(+1.21%)
Mar 20, 2012 9.567 9.643 9.415 9.445 19,601 -0.08(-0.88%)
Mar 19, 2012 9.674 9.674 9.522 9.529 9,768 -0.12(-1.26%)
Mar 16, 2012 9.415 9.808 9.331 9.651 26,382 +0.30(+3.18%)
Mar 15, 2012 9.339 9.522 9.255 9.354 27,169 +0.02(+0.16%)
Mar 14, 2012 9.240 9.369 9.194 9.339 5,382 +0.12(+1.32%)
Mar 13, 2012 8.851 9.232 8.851 9.217 31,357 +0.37(+4.13%)
Mar 12, 2012 9.004 9.057 8.806 8.851 14,335 -0.11(-1.19%)
Mar 09, 2012 8.874 9.091 8.813 8.958 17,084 +0.13(+1.47%)
Mar 08, 2012 8.821 8.973 8.775 8.828 4,966 -0.05(-0.59%)
Mar 07, 2012 8.760 8.912 8.722 8.881 8,854 +0.17(+2.00%)
Mar 06, 2012 8.874 8.884 8.707 8.707 14,124 -0.20(-2.22%)
Mar 05, 2012 8.874 9.034 8.874 8.905 8,286 +0.01(+0.09%)
Mar 02, 2012 9.148 9.148 8.874 8.897 10,963 -0.16(-1.77%)
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.