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

Rocky Brands Inc (NQ: RCKY )

37.35 -0.27 (-0.72%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 10, 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, 2012 8.407 8.445 8.050 8.422 10,107 +0.10(+1.18%)
Jan 30, 2012 8.308 8.384 8.308 8.324 14,646 -0.02(-0.27%)
Jan 27, 2012 8.415 8.475 8.316 8.346 3,583 -0.05(-0.63%)
Jan 26, 2012 8.399 8.498 8.317 8.399 8,275 +0.02(+0.27%)
Jan 25, 2012 8.255 8.513 8.240 8.377 9,101 +0.12(+1.47%)
Jan 24, 2012 8.096 8.301 7.883 8.255 26,260 +0.11(+1.40%)
Jan 23, 2012 8.195 8.270 8.096 8.141 11,623 -0.02(-0.28%)
Jan 20, 2012 8.172 8.180 7.823 8.164 14,913 -0.07(-0.83%)
Jan 19, 2012 7.618 8.232 7.618 8.232 59,394 +0.60(+7.85%)
Jan 18, 2012 7.405 7.633 7.405 7.633 35,198 +0.28(+3.82%)
Jan 17, 2012 7.679 7.978 7.299 7.352 26,709 -0.22(-2.91%)
Jan 13, 2012 7.489 7.638 7.352 7.572 14,937 +0.05(+0.71%)
Jan 12, 2012 7.883 7.883 7.443 7.519 16,877 -0.40(-5.08%)
Jan 11, 2012 6.943 8.111 6.860 7.921 85,693 +0.95(+13.60%)
Jan 10, 2012 7.110 7.132 6.836 6.973 29,038 +0.01(+0.11%)
Jan 09, 2012 6.935 7.018 6.889 6.965 19,524 -0.05(-0.76%)
Jan 06, 2012 6.996 7.147 6.920 7.018 14,239 +0.08(+1.09%)
Jan 05, 2012 6.920 7.049 6.829 6.943 27,298 +0.01(+0.11%)
Jan 04, 2012 6.874 6.965 6.844 6.935 30,033 +0.09(+1.33%)
Dec 30, 2011 6.905 6.981 6.829 6.844 10,571 -0.11(-1.53%)
Dec 29, 2011 7.018 7.018 6.905 6.950 6,009 +0.02(+0.22%)
Dec 28, 2011 6.882 6.943 6.836 6.935 20,805 +0.05(+0.77%)
Dec 27, 2011 6.783 7.034 6.783 6.882 18,017 +0.05(+0.78%)
Dec 23, 2011 6.783 6.881 6.715 6.829 18,633 +0.11(+1.58%)
Dec 21, 2011 6.685 6.819 6.639 6.723 6,655 +0.01(+0.11%)
Dec 20, 2011 6.776 6.882 6.700 6.715 18,786 +0.07(+1.03%)
Dec 19, 2011 6.829 6.829 6.647 6.647 10,272 -0.10(-1.46%)
Dec 16, 2011 6.716 6.912 6.716 6.745 6,179 +0.06(+0.91%)
Dec 15, 2011 6.912 6.912 6.677 6.685 19,306 -0.10(-1.45%)
Dec 14, 2011 6.889 7.044 6.745 6.783 13,868 -0.11(-1.54%)
Dec 13, 2011 6.958 6.964 6.844 6.889 4,481 -0.10(-1.41%)
Dec 12, 2011 6.935 7.017 6.829 6.988 9,207 +0.08(+1.10%)
Dec 09, 2011 6.836 7.132 6.836 6.912 5,245 +0.00(+0.00%)
Dec 08, 2011 6.897 7.072 6.897 6.912 8,246 -0.03(-0.44%)
Dec 07, 2011 7.193 7.208 6.776 6.943 82,482 -0.08(-1.19%)
Dec 06, 2011 7.079 7.125 6.920 7.026 27,363 -0.05(-0.75%)
Dec 05, 2011 7.208 7.208 7.056 7.079 24,950 -0.07(-0.96%)
Dec 02, 2011 7.208 7.261 7.132 7.147 8,882 -0.05(-0.74%)
Dec 01, 2011 7.155 7.208 7.117 7.201 10,662 +0.00(+0.00%)
Nov 30, 2011 7.367 7.398 7.079 7.201 18,049 +0.00(+0.00%)
Nov 29, 2011 7.201 7.398 7.170 7.201 9,002 +0.02(+0.32%)
Nov 28, 2011 7.345 7.398 7.178 7.178 9,250 +0.01(+0.11%)
Nov 25, 2011 7.261 7.367 7.170 7.170 3,236 -0.05(-0.63%)
Nov 23, 2011 7.322 7.322 7.216 7.216 10,807 -0.07(-0.94%)
Nov 22, 2011 7.337 7.369 7.254 7.284 7,069 +0.03(+0.42%)
Nov 21, 2011 7.443 7.443 7.254 7.254 58,891 -0.22(-2.94%)
Nov 18, 2011 7.603 7.603 7.474 7.474 4,673 -0.03(-0.40%)
Nov 17, 2011 7.625 7.625 7.504 7.504 5,667 -0.11(-1.49%)
Nov 16, 2011 7.588 7.618 7.496 7.618 9,887 +0.03(+0.40%)
Nov 15, 2011 7.474 7.588 7.466 7.588 6,577 +0.19(+2.56%)
Nov 14, 2011 7.527 7.588 7.390 7.398 21,518 -0.14(-1.91%)
Nov 11, 2011 7.534 7.580 7.512 7.542 3,426 +0.15(+2.05%)
Nov 10, 2011 7.352 7.572 7.195 7.390 5,414 +0.18(+2.53%)
Nov 09, 2011 7.421 7.588 7.208 7.208 14,109 -0.33(-4.33%)
Nov 08, 2011 7.580 7.618 7.367 7.534 18,048 -0.04(-0.50%)
Nov 07, 2011 7.610 7.618 7.360 7.572 15,049 +0.01(+0.10%)
Nov 04, 2011 7.542 7.618 7.436 7.565 9,092 -0.02(-0.30%)
Nov 03, 2011 7.648 7.754 7.512 7.588 14,314 -0.07(-0.89%)
Nov 02, 2011 7.891 7.891 7.557 7.656 23,856 -0.14(-1.75%)
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.