Skip to main content
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 8.248 8.286 7.997 8.043 10,182 -0.20(-2.39%)
Oct 28, 2011 8.210 8.422 8.066 8.240 12,372 +0.03(+0.37%)
Oct 27, 2011 8.316 8.870 7.975 8.210 75,739 -0.78(-8.70%)
Oct 26, 2011 8.650 9.090 8.346 8.992 27,500 +0.17(+1.90%)
Oct 25, 2011 8.870 9.105 8.657 8.824 8,654 -0.05(-0.60%)
Oct 24, 2011 8.953 9.067 8.877 8.877 5,495 +0.00(+0.00%)
Oct 21, 2011 8.756 8.944 8.589 8.877 8,759 +0.23(+2.63%)
Oct 20, 2011 8.893 8.893 8.604 8.650 15,843 -0.20(-2.31%)
Oct 19, 2011 8.779 9.006 8.779 8.855 31,413 +0.12(+1.39%)
Oct 18, 2011 8.855 8.870 8.456 8.733 16,888 -0.02(-0.26%)
Oct 17, 2011 8.764 8.900 8.650 8.756 20,819 -0.13(-1.45%)
Oct 14, 2011 8.582 8.915 8.498 8.885 26,813 +0.35(+4.09%)
Oct 13, 2011 8.270 8.574 8.270 8.536 14,233 +0.31(+3.78%)
Oct 12, 2011 8.172 8.544 7.967 8.225 16,737 +0.06(+0.74%)
Oct 11, 2011 7.823 8.225 7.823 8.164 24,621 +0.36(+4.57%)
Oct 10, 2011 7.717 7.921 7.398 7.808 33,945 +0.18(+2.39%)
Oct 07, 2011 7.512 7.632 7.231 7.625 6,473 +0.24(+3.18%)
Oct 06, 2011 7.239 7.876 7.132 7.390 20,784 +0.19(+2.63%)
Oct 05, 2011 7.125 7.436 7.032 7.201 28,363 +0.12(+1.71%)
Oct 04, 2011 7.208 7.208 7.079 7.079 9,983 -0.10(-1.37%)
Oct 03, 2011 7.421 7.519 7.034 7.178 39,601 -0.35(-4.64%)
Sep 30, 2011 7.550 7.588 7.254 7.527 17,938 -0.05(-0.70%)
Sep 29, 2011 7.929 8.134 7.360 7.580 21,818 -0.26(-3.29%)
Sep 28, 2011 8.073 8.172 7.739 7.838 9,722 -0.28(-3.46%)
Sep 27, 2011 8.020 8.324 7.906 8.119 13,211 +0.18(+2.29%)
Sep 26, 2011 8.346 8.346 7.687 7.937 26,185 -0.24(-2.88%)
Sep 23, 2011 8.119 8.422 8.119 8.172 7,362 +0.09(+1.13%)
Sep 22, 2011 8.232 8.248 8.005 8.081 19,698 -0.24(-2.92%)
Sep 21, 2011 8.361 8.498 8.270 8.324 18,195 -0.10(-1.17%)
Sep 20, 2011 8.582 8.582 8.202 8.422 38,622 -0.17(-1.94%)
Sep 19, 2011 8.688 8.710 8.399 8.589 14,419 -0.10(-1.14%)
Sep 16, 2011 8.445 8.893 8.240 8.688 35,902 +0.27(+3.25%)
Sep 15, 2011 8.415 8.604 8.263 8.415 30,206 -0.02(-0.18%)
Sep 14, 2011 8.339 8.445 8.134 8.430 7,313 +0.13(+1.55%)
Sep 13, 2011 8.195 8.528 8.134 8.301 14,099 +0.11(+1.30%)
Sep 12, 2011 8.316 8.498 8.096 8.195 22,328 -0.17(-2.00%)
Sep 09, 2011 8.521 8.681 8.270 8.361 28,479 -0.33(-3.84%)
Sep 08, 2011 8.718 8.764 8.536 8.695 6,057 -0.00(-0.00%)
Sep 07, 2011 8.870 8.870 8.468 8.695 10,077 +0.03(+0.35%)
Sep 06, 2011 8.771 8.839 8.650 8.665 11,937 -0.11(-1.30%)
Sep 02, 2011 8.695 8.915 8.415 8.779 6,902 +0.02(+0.26%)
Sep 01, 2011 8.710 8.908 8.673 8.756 2,551 +0.00(+0.00%)
Aug 31, 2011 8.893 9.000 8.620 8.756 12,632 -0.02(-0.26%)
Aug 30, 2011 8.832 8.968 8.650 8.779 10,216 -0.21(-2.36%)
Aug 29, 2011 9.052 9.067 8.968 8.991 8,280 +0.11(+1.20%)
Aug 26, 2011 8.915 9.158 8.635 8.885 21,862 -0.04(-0.43%)
Aug 25, 2011 8.908 9.113 8.726 8.923 16,640 +0.15(+1.73%)
Aug 24, 2011 8.339 9.022 8.339 8.771 18,787 +0.47(+5.67%)
Aug 23, 2011 8.126 8.346 8.126 8.301 7,968 +0.18(+2.24%)
Aug 22, 2011 8.301 8.354 8.043 8.119 13,208 -0.21(-2.55%)
Aug 19, 2011 8.149 8.460 8.149 8.331 14,699 -0.03(-0.36%)
Aug 18, 2011 8.779 8.779 8.012 8.361 30,043 -0.54(-6.05%)
Aug 17, 2011 9.143 9.250 8.893 8.900 13,788 -0.13(-1.43%)
Aug 16, 2011 8.839 9.151 8.839 9.029 15,865 +0.12(+1.36%)
Aug 15, 2011 8.953 8.953 8.559 8.908 9,060 -0.05(-0.51%)
Aug 12, 2011 8.612 9.029 8.612 8.953 9,039 +0.36(+4.15%)
Aug 11, 2011 8.157 8.650 8.157 8.597 7,543 +0.21(+2.53%)
Aug 10, 2011 7.975 8.702 7.975 8.384 43,945 +0.04(+0.45%)
Aug 09, 2011 8.384 8.559 7.800 8.346 21,495 +0.57(+7.32%)
Aug 08, 2011 8.460 8.498 7.504 7.777 59,692 -1.05(-11.87%)
Aug 05, 2011 9.166 9.166 8.612 8.824 25,802 -0.31(-3.40%)
Aug 04, 2011 9.606 9.864 9.029 9.135 34,996 -0.58(-5.94%)
Aug 03, 2011 9.591 9.796 9.242 9.712 59,327 -0.02(-0.16%)
Aug 02, 2011 9.871 10.09 9.598 9.727 58,493 -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.