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 (%)
Sep 30, 2010 5.865 5.881 5.705 5.756 18,825 -0.02(-0.30%)
Sep 29, 2010 5.865 5.865 5.713 5.774 10,703 +0.09(+1.61%)
Sep 28, 2010 5.622 5.842 5.454 5.682 10,843 +0.03(+0.54%)
Sep 27, 2010 5.820 5.849 5.614 5.652 21,249 -0.16(-2.75%)
Sep 24, 2010 5.865 5.873 5.652 5.812 20,625 +0.22(+3.95%)
Sep 23, 2010 5.248 5.591 5.248 5.591 20,873 +0.30(+5.61%)
Sep 22, 2010 5.561 5.599 5.241 5.294 32,786 -0.23(-4.14%)
Sep 21, 2010 5.812 5.964 5.515 5.523 84,395 -0.33(-5.60%)
Sep 20, 2010 5.812 6.009 5.812 5.850 31,861 -0.15(-2.54%)
Sep 17, 2010 5.995 6.002 5.797 6.002 46,615 +0.08(+1.29%)
Sep 15, 2010 6.048 6.048 5.728 5.926 18,888 +0.16(+2.77%)
Sep 14, 2010 5.903 5.941 5.766 5.766 8,235 -0.15(-2.57%)
Sep 13, 2010 6.025 6.025 5.782 5.919 7,863 -0.05(-0.77%)
Sep 10, 2010 5.995 6.086 5.789 5.964 17,061 +0.18(+3.16%)
Sep 09, 2010 5.850 5.919 5.759 5.782 14,683 -0.01(-0.20%)
Sep 08, 2010 5.980 5.980 5.759 5.793 3,334 -0.03(-0.45%)
Sep 07, 2010 5.865 5.949 5.713 5.820 15,562 -0.14(-2.30%)
Sep 03, 2010 6.025 6.086 5.957 5.957 3,671 -0.02(-0.26%)
Sep 02, 2010 5.682 6.033 5.682 5.972 16,568 +0.18(+3.02%)
Sep 01, 2010 5.865 5.979 5.743 5.797 18,668 -0.04(-0.65%)
Aug 31, 2010 5.614 5.873 5.614 5.835 19,681 +0.04(+0.66%)
Aug 30, 2010 5.675 6.056 5.675 5.797 33,485 +0.03(+0.53%)
Aug 27, 2010 5.774 5.849 5.622 5.766 25,620 +0.19(+3.34%)
Aug 26, 2010 5.903 5.903 5.492 5.580 12,339 -0.18(-3.11%)
Aug 25, 2010 5.606 5.797 5.606 5.759 12,358 +0.02(+0.27%)
Aug 24, 2010 5.774 5.934 5.614 5.743 16,214 +0.02(+0.40%)
Aug 23, 2010 5.842 6.002 5.721 5.721 14,979 -0.12(-2.09%)
Aug 20, 2010 5.858 6.117 5.782 5.842 13,571 -0.01(-0.13%)
Aug 19, 2010 5.797 5.896 5.675 5.850 28,931 -0.11(-1.79%)
Aug 18, 2010 5.995 6.170 5.801 5.957 21,314 -0.14(-2.37%)
Aug 17, 2010 5.759 6.172 5.755 6.101 39,172 +0.37(+6.37%)
Aug 16, 2010 5.736 5.782 5.591 5.736 56,009 +0.03(+0.53%)
Aug 13, 2010 5.667 5.789 5.667 5.705 11,206 +0.02(+0.40%)
Aug 12, 2010 5.523 5.766 5.210 5.682 47,312 -0.02(-0.27%)
Aug 11, 2010 6.056 6.056 5.614 5.698 30,144 -0.34(-5.56%)
Aug 10, 2010 6.178 6.352 5.957 6.033 30,655 -0.27(-4.35%)
Aug 09, 2010 6.376 6.437 6.208 6.307 53,311 +0.02(+0.24%)
Aug 06, 2010 6.223 6.345 6.162 6.292 60,159 +0.11(+1.85%)
Aug 05, 2010 6.101 6.299 6.094 6.178 36,678 -0.09(-1.46%)
Aug 04, 2010 6.315 6.399 6.178 6.269 62,198 -0.01(-0.12%)
Aug 03, 2010 6.170 6.277 6.063 6.277 39,963 +0.11(+1.73%)
Aug 02, 2010 6.170 6.277 6.071 6.170 49,169 +0.10(+1.63%)
Jul 30, 2010 5.987 6.162 5.964 6.071 49,761 -0.05(-0.87%)
Jul 29, 2010 6.063 6.284 6.040 6.124 80,582 +0.07(+1.13%)
Jul 28, 2010 6.094 6.254 5.827 6.056 181,214 +0.46(+8.31%)
Jul 27, 2010 5.561 5.694 5.385 5.591 59,373 +0.11(+1.94%)
Jul 26, 2010 5.332 5.530 5.302 5.484 70,354 +0.05(+0.84%)
Jul 23, 2010 5.324 5.439 5.096 5.439 60,554 +0.03(+0.56%)
Jul 22, 2010 5.096 5.553 5.096 5.408 64,381 +0.29(+5.65%)
Jul 21, 2010 4.944 5.180 4.746 5.119 52,661 +0.09(+1.82%)
Jul 20, 2010 5.035 5.065 4.647 5.027 48,111 +0.20(+4.10%)
Jul 19, 2010 4.913 4.989 4.624 4.829 77,691 +0.03(+0.63%)
Jul 16, 2010 4.829 5.073 4.791 4.799 203,675 -0.21(-4.26%)
Jul 15, 2010 5.218 5.218 4.874 5.012 60,032 -0.11(-2.23%)
Jul 14, 2010 5.119 5.210 5.097 5.126 4,114 -0.05(-1.03%)
Jul 13, 2010 5.126 5.180 4.768 5.180 30,130 +0.24(+4.94%)
Jul 12, 2010 5.149 5.149 4.912 4.936 4,391 -0.21(-4.14%)
Jul 09, 2010 4.913 5.217 4.913 5.149 12,734 +0.09(+1.81%)
Jul 08, 2010 4.563 5.134 4.471 5.058 44,357 +0.56(+12.54%)
Jul 07, 2010 4.669 4.882 4.471 4.494 59,311 -0.14(-3.12%)
Jul 06, 2010 4.959 5.104 4.327 4.639 281,591 -0.29(-5.87%)
Jul 02, 2010 4.944 4.951 4.776 4.928 44,983 -0.02(-0.46%)
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.