Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

37.62 -0.37 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2011 8.247 8.285 7.997 8.042 10,183 -0.20(-2.39%)
Oct 28, 2011 8.209 8.422 8.065 8.239 12,373 +0.03(+0.37%)
Oct 27, 2011 8.315 8.869 7.974 8.209 75,745 -0.78(-8.70%)
Oct 26, 2011 8.649 9.089 8.346 8.991 27,502 +0.17(+1.90%)
Oct 25, 2011 8.869 9.104 8.657 8.824 8,655 -0.05(-0.60%)
Oct 24, 2011 8.953 9.066 8.877 8.877 5,496 +0.00(+0.00%)
Oct 21, 2011 8.755 8.943 8.589 8.877 8,759 +0.23(+2.63%)
Oct 20, 2011 8.892 8.892 8.604 8.649 15,844 -0.20(-2.31%)
Oct 19, 2011 8.778 9.006 8.778 8.854 31,415 +0.12(+1.39%)
Oct 18, 2011 8.854 8.869 8.456 8.733 16,889 -0.02(-0.26%)
Oct 17, 2011 8.763 8.900 8.649 8.755 20,821 -0.13(-1.45%)
Oct 14, 2011 8.581 8.915 8.497 8.884 26,815 +0.35(+4.09%)
Oct 13, 2011 8.270 8.573 8.270 8.535 14,234 +0.31(+3.78%)
Oct 12, 2011 8.171 8.543 7.966 8.224 16,739 +0.06(+0.74%)
Oct 11, 2011 7.822 8.224 7.822 8.164 24,623 +0.36(+4.57%)
Oct 10, 2011 7.716 7.921 7.397 7.807 33,947 +0.18(+2.39%)
Oct 07, 2011 7.511 7.631 7.230 7.625 6,474 +0.24(+3.18%)
Oct 06, 2011 7.238 7.875 7.132 7.390 20,785 +0.19(+2.63%)
Oct 05, 2011 7.124 7.435 7.032 7.200 28,365 +0.12(+1.71%)
Oct 04, 2011 7.208 7.208 7.079 7.079 9,984 -0.10(-1.37%)
Oct 03, 2011 7.420 7.519 7.033 7.177 39,604 -0.35(-4.64%)
Sep 30, 2011 7.549 7.587 7.253 7.526 17,939 -0.05(-0.70%)
Sep 29, 2011 7.928 8.133 7.359 7.579 21,820 -0.26(-3.29%)
Sep 28, 2011 8.073 8.171 7.739 7.837 9,723 -0.28(-3.46%)
Sep 27, 2011 8.019 8.323 7.906 8.118 13,212 +0.18(+2.29%)
Sep 26, 2011 8.346 8.346 7.686 7.936 26,186 -0.24(-2.88%)
Sep 23, 2011 8.118 8.422 8.118 8.171 7,362 +0.09(+1.13%)
Sep 22, 2011 8.232 8.247 8.004 8.080 19,699 -0.24(-2.92%)
Sep 21, 2011 8.361 8.497 8.270 8.323 18,196 -0.10(-1.17%)
Sep 20, 2011 8.581 8.581 8.202 8.422 38,625 -0.17(-1.94%)
Sep 19, 2011 8.687 8.710 8.399 8.588 14,420 -0.10(-1.14%)
Sep 16, 2011 8.444 8.892 8.239 8.687 35,904 +0.27(+3.25%)
Sep 15, 2011 8.414 8.604 8.262 8.414 30,208 -0.02(-0.18%)
Sep 14, 2011 8.338 8.444 8.133 8.429 7,313 +0.13(+1.55%)
Sep 13, 2011 8.194 8.528 8.133 8.300 14,100 +0.11(+1.30%)
Sep 12, 2011 8.315 8.497 8.095 8.194 22,330 -0.17(-2.00%)
Sep 09, 2011 8.520 8.680 8.270 8.361 28,481 -0.33(-3.84%)
Sep 08, 2011 8.717 8.763 8.535 8.695 6,057 -0.00(-0.00%)
Sep 07, 2011 8.869 8.869 8.467 8.695 10,077 +0.03(+0.35%)
Sep 06, 2011 8.771 8.839 8.649 8.664 11,938 -0.11(-1.30%)
Sep 02, 2011 8.695 8.915 8.414 8.778 6,902 +0.02(+0.26%)
Sep 01, 2011 8.710 8.907 8.672 8.755 2,551 +0.00(+0.00%)
Aug 31, 2011 8.892 9.000 8.619 8.755 12,633 -0.02(-0.26%)
Aug 30, 2011 8.831 8.968 8.649 8.778 10,217 -0.21(-2.36%)
Aug 29, 2011 9.051 9.066 8.968 8.991 8,281 +0.11(+1.20%)
Aug 26, 2011 8.915 9.157 8.634 8.884 21,863 -0.04(-0.43%)
Aug 25, 2011 8.907 9.112 8.725 8.922 16,641 +0.15(+1.73%)
Aug 24, 2011 8.338 9.021 8.338 8.771 18,788 +0.47(+5.67%)
Aug 23, 2011 8.126 8.346 8.126 8.300 7,968 +0.18(+2.24%)
Aug 22, 2011 8.300 8.353 8.042 8.118 13,209 -0.21(-2.55%)
Aug 19, 2011 8.148 8.459 8.148 8.331 14,700 -0.03(-0.36%)
Aug 18, 2011 8.778 8.778 8.012 8.361 30,046 -0.54(-6.05%)
Aug 17, 2011 9.142 9.249 8.892 8.900 13,789 -0.13(-1.43%)
Aug 16, 2011 8.839 9.150 8.839 9.029 15,866 +0.12(+1.36%)
Aug 15, 2011 8.953 8.953 8.558 8.907 9,061 -0.05(-0.51%)
Aug 12, 2011 8.611 9.029 8.611 8.953 9,040 +0.36(+4.15%)
Aug 11, 2011 8.156 8.649 8.156 8.596 7,544 +0.21(+2.53%)
Aug 10, 2011 7.974 8.702 7.974 8.384 43,948 +0.04(+0.45%)
Aug 09, 2011 8.384 8.558 7.799 8.346 21,497 +0.57(+7.32%)
Aug 08, 2011 8.459 8.497 7.504 7.777 59,696 -1.05(-11.87%)
Aug 05, 2011 9.165 9.165 8.611 8.824 25,804 -0.31(-3.40%)
Aug 04, 2011 9.605 9.863 9.029 9.135 34,999 -0.58(-5.94%)
Aug 03, 2011 9.590 9.795 9.241 9.711 59,331 -0.02(-0.16%)
Aug 02, 2011 9.871 10.09 9.598 9.727 58,497 -0.19(-1.91%)
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.