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

Rocky Brands Inc (NQ: RCKY )

37.66 -0.06 (-0.17%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jan 31, 2013 10.73 10.76 10.59 10.76 19,191 +0.07(+0.64%)
Jan 30, 2013 10.82 10.87 10.69 10.69 9,851 -0.05(-0.43%)
Jan 29, 2013 10.87 10.87 10.70 10.73 23,205 -0.08(-0.70%)
Jan 28, 2013 10.79 10.91 10.76 10.81 24,264 +0.03(+0.28%)
Jan 25, 2013 10.51 10.86 10.51 10.78 16,234 +0.33(+3.13%)
Jan 24, 2013 10.76 10.77 10.45 10.45 35,687 -0.24(-2.28%)
Jan 23, 2013 10.69 10.91 10.63 10.69 28,213 +0.02(+0.14%)
Jan 22, 2013 10.59 10.75 10.56 10.68 18,120 +0.15(+1.45%)
Jan 18, 2013 10.51 10.57 10.51 10.53 16,311 +0.02(+0.15%)
Jan 17, 2013 10.47 10.55 10.47 10.51 14,496 +0.06(+0.58%)
Jan 16, 2013 10.41 10.47 10.40 10.45 13,567 +0.05(+0.44%)
Jan 15, 2013 10.44 10.44 10.35 10.41 13,813 +0.00(+0.00%)
Jan 14, 2013 10.28 10.45 10.28 10.41 13,868 +0.15(+1.49%)
Jan 11, 2013 10.15 10.28 10.09 10.25 8,027 +0.20(+1.97%)
Jan 10, 2013 10.08 10.11 10.01 10.05 6,084 -0.02(-0.15%)
Jan 09, 2013 10.09 10.15 10.05 10.07 15,363 +0.01(+0.08%)
Jan 08, 2013 10.00 10.06 10.00 10.06 6,284 +0.00(+0.01%)
Jan 07, 2013 10.09 10.09 9.943 10.06 13,703 +0.04(+0.37%)
Jan 04, 2013 10.09 10.09 9.986 10.02 11,246 +0.02(+0.15%)
Jan 03, 2013 9.979 10.09 9.979 10.01 8,990 +0.10(+1.00%)
Jan 02, 2013 9.971 10.09 9.902 9.910 22,026 -0.02(-0.22%)
Dec 31, 2012 9.902 9.941 9.902 9.932 25,285 +0.03(+0.30%)
Dec 28, 2012 9.659 9.963 9.659 9.902 17,271 +0.24(+2.52%)
Dec 27, 2012 9.727 9.727 9.643 9.659 7,886 -0.09(-0.94%)
Dec 26, 2012 9.689 9.788 9.636 9.750 27,500 -0.08(-0.78%)
Dec 24, 2012 9.826 9.842 9.784 9.826 19,786 -0.03(-0.31%)
Dec 21, 2012 9.788 9.880 9.682 9.857 21,448 +0.04(+0.39%)
Dec 20, 2012 9.720 9.895 9.720 9.819 12,967 +0.05(+0.55%)
Dec 19, 2012 9.735 9.781 9.674 9.765 12,933 -0.02(-0.23%)
Dec 18, 2012 9.720 9.829 9.598 9.788 37,546 -0.06(-0.62%)
Dec 17, 2012 9.674 9.887 9.636 9.849 9,834 +0.14(+1.49%)
Dec 14, 2012 9.583 9.704 9.567 9.704 15,097 -0.02(-0.23%)
Dec 13, 2012 9.781 9.788 9.674 9.727 9,645 -0.02(-0.16%)
Dec 12, 2012 9.727 9.895 9.712 9.742 12,665 -0.07(-0.70%)
Dec 11, 2012 9.598 9.857 9.598 9.811 2,864 +0.06(+0.63%)
Dec 10, 2012 9.864 9.887 9.651 9.750 11,219 -0.11(-1.16%)
Dec 07, 2012 10.01 10.01 9.864 9.864 9,584 -0.14(-1.45%)
Dec 06, 2012 10.09 10.09 9.963 10.01 6,007 -0.04(-0.38%)
Dec 05, 2012 10.06 10.21 10.02 10.05 18,198 -0.06(-0.60%)
Dec 04, 2012 10.19 10.47 10.05 10.11 17,042 -0.03(-0.30%)
Nov 30, 2012 10.17 10.20 10.05 10.14 6,675 -0.03(-0.30%)
Nov 29, 2012 10.09 10.28 9.979 10.17 13,154 +0.02(+0.15%)
Nov 28, 2012 9.979 10.21 9.935 10.15 19,887 +0.19(+1.91%)
Nov 27, 2012 9.895 10.08 9.895 9.963 14,047 +0.08(+0.82%)
Nov 26, 2012 9.781 9.887 9.771 9.882 12,812 +0.15(+1.51%)
Nov 23, 2012 9.499 9.765 9.499 9.735 11,796 +0.30(+3.15%)
Nov 21, 2012 9.445 9.598 9.346 9.438 7,196 -0.01(-0.08%)
Nov 20, 2012 9.293 9.445 9.279 9.445 11,207 +0.10(+1.06%)
Nov 19, 2012 9.255 9.362 9.217 9.346 23,203 +0.10(+1.07%)
Nov 16, 2012 9.187 9.247 9.179 9.247 19,606 +0.06(+0.66%)
Nov 15, 2012 9.179 9.209 9.156 9.186 20,218 -0.03(-0.33%)
Nov 14, 2012 9.217 9.232 9.141 9.217 14,291 -0.03(-0.33%)
Nov 13, 2012 9.049 9.247 9.049 9.247 9,768 +0.18(+2.02%)
Nov 12, 2012 9.133 9.148 9.065 9.065 26,101 -0.02(-0.25%)
Nov 09, 2012 9.133 9.133 9.065 9.087 8,140 +0.01(+0.08%)
Nov 08, 2012 9.217 9.217 9.065 9.080 4,849 -0.12(-1.32%)
Nov 07, 2012 9.148 9.217 9.072 9.202 11,006 +0.05(+0.58%)
Nov 06, 2012 9.278 9.278 9.148 9.148 12,156 -0.05(-0.58%)
Nov 05, 2012 9.171 9.278 9.072 9.202 12,017 +0.07(+0.75%)
Nov 02, 2012 9.209 9.209 9.057 9.133 31,105 -0.06(-0.66%)
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.