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

Rocky Brands Inc (NQ: RCKY )

37.92 +3.04 (+8.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2010 7.663 7.663 7.595 7.610 14,357 -0.01(-0.10%)
Dec 30, 2010 7.641 7.641 7.550 7.618 12,326 +0.03(+0.40%)
Dec 29, 2010 7.663 7.663 7.542 7.588 58,759 -0.08(-0.99%)
Dec 28, 2010 7.588 7.663 7.587 7.663 10,981 +0.11(+1.41%)
Dec 27, 2010 7.588 7.610 7.550 7.557 40,258 +0.05(+0.61%)
Dec 23, 2010 7.663 7.663 7.512 7.512 16,991 -0.17(-2.17%)
Dec 22, 2010 7.588 7.754 7.580 7.679 27,359 +0.11(+1.40%)
Dec 21, 2010 7.762 7.777 7.534 7.572 64,529 +0.00(+0.00%)
Dec 20, 2010 7.625 7.625 7.557 7.572 83,435 -0.01(-0.10%)
Dec 17, 2010 7.588 7.625 7.527 7.580 94,699 +0.06(+0.81%)
Dec 16, 2010 7.466 7.519 7.314 7.519 30,544 +0.17(+2.27%)
Dec 15, 2010 7.474 7.588 7.216 7.352 45,606 -0.12(-1.62%)
Dec 14, 2010 7.481 7.481 7.155 7.474 12,059 -0.02(-0.20%)
Dec 13, 2010 7.094 7.489 7.087 7.489 41,551 +0.39(+5.56%)
Dec 10, 2010 7.512 7.512 6.981 7.094 76,377 -0.36(-4.88%)
Dec 09, 2010 7.443 7.512 7.330 7.459 18,579 +0.02(+0.20%)
Dec 08, 2010 7.588 7.588 7.208 7.443 32,031 -0.14(-1.90%)
Dec 07, 2010 7.542 7.610 7.421 7.588 28,778 +0.05(+0.60%)
Dec 06, 2010 7.625 7.648 7.542 7.542 17,126 -0.14(-1.78%)
Dec 03, 2010 7.527 7.739 7.436 7.679 69,789 +0.17(+2.22%)
Dec 02, 2010 7.018 7.921 6.889 7.512 128,012 +0.51(+7.26%)
Dec 01, 2010 7.018 7.018 6.773 7.003 31,081 +0.05(+0.76%)
Nov 30, 2010 6.912 6.981 6.859 6.950 15,421 +0.05(+0.77%)
Nov 29, 2010 6.920 6.950 6.836 6.897 35,999 +0.02(+0.22%)
Nov 26, 2010 6.943 6.943 6.882 6.882 4,209 -0.05(-0.77%)
Nov 24, 2010 6.950 6.935 6.935 6.935 26,278 +0.01(+0.11%)
Nov 23, 2010 6.935 7.018 6.874 6.927 16,792 +0.04(+0.55%)
Nov 22, 2010 6.950 7.010 6.874 6.889 19,140 -0.12(-1.73%)
Nov 19, 2010 7.018 7.018 6.899 7.011 30,174 +0.08(+1.09%)
Nov 18, 2010 7.011 7.018 6.897 6.935 18,962 -0.02(-0.22%)
Nov 17, 2010 6.965 6.965 6.791 6.950 20,513 +0.04(+0.55%)
Nov 16, 2010 7.018 7.018 6.791 6.912 29,895 +0.02(+0.22%)
Nov 15, 2010 6.844 6.912 6.793 6.897 10,529 +0.07(+1.00%)
Nov 12, 2010 6.965 6.965 6.723 6.829 17,271 -0.11(-1.53%)
Nov 11, 2010 7.117 7.117 6.912 6.935 17,628 -0.18(-2.56%)
Nov 10, 2010 7.094 7.216 6.981 7.117 23,550 +0.02(+0.32%)
Nov 09, 2010 7.125 7.307 7.056 7.094 40,608 -0.02(-0.32%)
Nov 08, 2010 7.110 7.132 6.996 7.117 46,348 +0.01(+0.11%)
Nov 05, 2010 7.064 7.110 6.996 7.110 40,424 +0.04(+0.54%)
Nov 04, 2010 7.079 7.117 7.018 7.072 11,082 +0.08(+1.19%)
Nov 03, 2010 6.912 7.018 6.912 6.988 52,615 +0.08(+1.10%)
Nov 02, 2010 7.132 7.132 6.821 6.912 42,851 -0.24(-3.29%)
Nov 01, 2010 7.056 7.147 6.882 7.147 52,047 +0.21(+3.06%)
Oct 29, 2010 6.829 7.041 6.829 6.935 25,325 +0.03(+0.44%)
Oct 28, 2010 7.174 7.174 6.715 6.905 40,434 -0.14(-1.94%)
Oct 27, 2010 7.208 7.208 6.897 7.041 35,694 +0.36(+5.45%)
Oct 25, 2010 6.715 7.056 6.654 6.677 123,142 +0.04(+0.57%)
Oct 22, 2010 6.578 6.981 6.381 6.639 259,224 +0.51(+8.29%)
Oct 21, 2010 6.017 6.146 5.918 6.131 22,585 +0.24(+4.12%)
Oct 20, 2010 5.935 6.047 5.880 5.888 3,031 -0.05(-0.89%)
Oct 19, 2010 5.880 6.055 5.880 5.941 20,640 +0.05(+0.90%)
Oct 18, 2010 6.002 6.108 5.888 5.888 35,964 -0.17(-2.88%)
Oct 15, 2010 5.956 6.089 5.956 6.062 11,016 +0.03(+0.53%)
Oct 14, 2010 6.070 6.078 6.002 6.031 15,288 -0.01(-0.15%)
Oct 13, 2010 6.078 6.078 5.896 6.040 21,693 -0.02(-0.38%)
Oct 12, 2010 5.964 6.062 5.789 6.062 18,406 +0.20(+3.36%)
Oct 11, 2010 5.767 6.017 5.767 5.865 23,480 +0.09(+1.58%)
Oct 08, 2010 5.774 5.941 5.698 5.774 8,321 +0.01(+0.13%)
Oct 07, 2010 5.729 5.911 5.729 5.767 18,507 +0.04(+0.66%)
Oct 06, 2010 5.744 5.804 5.668 5.729 12,735 -0.10(-1.69%)
Oct 05, 2010 5.804 5.827 5.668 5.827 21,727 +0.11(+1.99%)
Oct 04, 2010 5.615 5.755 5.615 5.713 20,637 -0.02(-0.40%)
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.