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

Rocky Brands Inc (NQ: RCKY )

37.99 -1.00 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2011 10.81 11.11 10.44 11.07 83,453 +0.15(+1.39%)
Feb 25, 2011 10.61 10.93 10.58 10.92 120,406 +0.41(+3.90%)
Feb 24, 2011 10.22 10.51 10.10 10.51 33,604 +0.30(+2.97%)
Feb 23, 2011 10.59 10.61 10.05 10.20 55,538 -0.30(-2.89%)
Feb 22, 2011 10.69 10.89 10.28 10.51 73,322 -0.11(-1.07%)
Feb 18, 2011 10.44 10.62 10.20 10.62 63,109 +0.18(+1.74%)
Feb 17, 2011 10.70 10.85 10.11 10.44 97,742 -0.20(-1.92%)
Feb 16, 2011 10.70 11.64 10.62 10.64 253,250 +1.07(+11.17%)
Feb 15, 2011 9.681 9.681 9.324 9.575 55,160 -0.08(-0.79%)
Feb 14, 2011 9.506 9.795 9.461 9.651 109,736 +0.14(+1.52%)
Feb 11, 2011 8.953 9.552 8.953 9.506 82,580 +0.55(+6.19%)
Feb 10, 2011 8.793 8.953 8.725 8.953 40,776 +0.17(+1.90%)
Feb 09, 2011 8.604 8.793 8.604 8.786 8,999 +0.14(+1.58%)
Feb 08, 2011 8.551 8.649 8.497 8.649 30,044 +0.15(+1.78%)
Feb 07, 2011 8.528 8.634 8.497 8.497 47,972 +0.03(+0.36%)
Feb 04, 2011 8.429 8.513 8.353 8.467 13,150 +0.04(+0.45%)
Feb 03, 2011 8.437 8.497 8.308 8.429 25,936 -0.01(-0.09%)
Feb 02, 2011 8.467 8.490 8.323 8.437 22,665 -0.00(-0.02%)
Feb 01, 2011 8.513 8.513 8.346 8.439 15,430 +0.09(+1.11%)
Jan 31, 2011 8.346 8.505 8.270 8.346 39,171 -0.02(-0.27%)
Jan 28, 2011 8.573 8.573 8.361 8.368 20,921 -0.14(-1.69%)
Jan 27, 2011 8.619 8.649 8.513 8.513 21,596 -0.09(-1.06%)
Jan 26, 2011 8.459 8.604 8.444 8.604 30,804 +0.19(+2.25%)
Jan 25, 2011 8.482 8.513 8.346 8.414 19,869 -0.04(-0.45%)
Jan 24, 2011 8.391 8.573 8.391 8.452 29,692 +0.16(+1.92%)
Jan 21, 2011 8.342 8.342 8.270 8.293 16,049 -0.02(-0.18%)
Jan 20, 2011 8.467 8.470 8.293 8.308 26,434 -0.24(-2.75%)
Jan 19, 2011 8.953 8.953 8.543 8.543 48,241 -0.41(-4.58%)
Jan 18, 2011 8.664 8.953 8.619 8.953 44,957 +0.39(+4.52%)
Jan 14, 2011 8.528 8.710 8.490 8.566 35,493 +0.11(+1.35%)
Jan 13, 2011 8.497 8.497 8.164 8.452 26,343 -0.01(-0.09%)
Jan 12, 2011 8.277 8.497 8.277 8.459 24,967 +0.19(+2.29%)
Jan 11, 2011 8.262 8.323 8.186 8.270 28,080 +0.11(+1.40%)
Jan 10, 2011 8.232 8.285 8.050 8.156 32,371 -0.01(-0.09%)
Jan 07, 2011 8.156 8.179 8.088 8.164 17,288 +0.02(+0.28%)
Jan 06, 2011 8.118 8.209 8.098 8.141 58,766 +0.06(+0.75%)
Jan 05, 2011 7.777 8.080 7.777 8.080 37,744 +0.30(+3.90%)
Jan 04, 2011 7.761 7.777 7.660 7.777 50,731 +0.02(+0.20%)
Jan 03, 2011 7.693 7.761 7.636 7.761 28,664 +0.15(+1.99%)
Dec 31, 2010 7.663 7.663 7.595 7.610 14,358 -0.01(-0.10%)
Dec 30, 2010 7.640 7.640 7.549 7.617 12,327 +0.03(+0.40%)
Dec 29, 2010 7.663 7.663 7.541 7.587 58,763 -0.08(-0.99%)
Dec 28, 2010 7.587 7.663 7.587 7.663 10,981 +0.11(+1.41%)
Dec 27, 2010 7.587 7.610 7.549 7.557 40,261 +0.05(+0.61%)
Dec 23, 2010 7.663 7.663 7.511 7.511 16,992 -0.17(-2.17%)
Dec 22, 2010 7.587 7.754 7.579 7.678 27,361 +0.11(+1.40%)
Dec 21, 2010 7.761 7.777 7.534 7.572 64,534 +0.00(+0.00%)
Dec 20, 2010 7.625 7.625 7.557 7.572 83,441 -0.01(-0.10%)
Dec 17, 2010 7.587 7.625 7.526 7.579 94,706 +0.06(+0.81%)
Dec 16, 2010 7.466 7.519 7.314 7.519 30,547 +0.17(+2.27%)
Dec 15, 2010 7.473 7.587 7.215 7.352 45,609 -0.12(-1.62%)
Dec 14, 2010 7.481 7.481 7.155 7.473 12,060 -0.02(-0.20%)
Dec 13, 2010 7.094 7.488 7.086 7.488 41,554 +0.39(+5.56%)
Dec 10, 2010 7.511 7.511 6.980 7.094 76,383 -0.36(-4.88%)
Dec 09, 2010 7.443 7.511 7.329 7.458 18,580 +0.02(+0.20%)
Dec 08, 2010 7.587 7.587 7.208 7.443 32,033 -0.14(-1.90%)
Dec 07, 2010 7.541 7.610 7.420 7.587 28,780 +0.05(+0.60%)
Dec 06, 2010 7.625 7.648 7.541 7.541 17,128 -0.14(-1.78%)
Dec 03, 2010 7.526 7.739 7.435 7.678 69,794 +0.17(+2.22%)
Dec 02, 2010 7.018 7.921 6.889 7.511 128,021 +0.51(+7.26%)
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.