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 (%)
Feb 26, 2010 7.185 7.185 6.313 6.434 32,484 -0.55(-7.83%)
Feb 25, 2010 7.003 7.132 6.836 6.981 25,569 +0.02(+0.33%)
Feb 24, 2010 6.836 7.094 6.836 6.958 31,914 +0.02(+0.22%)
Feb 23, 2010 6.829 7.064 6.556 6.943 42,602 -0.02(-0.33%)
Feb 22, 2010 6.882 7.178 6.798 6.965 60,715 +0.14(+2.00%)
Feb 19, 2010 6.207 6.829 6.085 6.829 46,482 -0.11(-1.64%)
Feb 18, 2010 6.935 7.170 6.776 6.943 55,098 -0.12(-1.72%)
Feb 17, 2010 7.018 7.170 6.594 7.064 38,270 -0.01(-0.11%)
Feb 16, 2010 6.988 7.193 6.840 7.072 34,913 +0.08(+1.08%)
Feb 12, 2010 6.290 6.996 6.996 6.996 18,714 +0.31(+4.68%)
Feb 11, 2010 6.351 6.776 6.351 6.683 21,730 +0.29(+4.48%)
Feb 10, 2010 6.222 6.441 6.146 6.396 10,270 +0.13(+2.06%)
Feb 09, 2010 6.567 6.567 5.979 6.267 2,270 -0.05(-0.72%)
Feb 08, 2010 6.290 6.548 6.017 6.313 35,820 -0.10(-1.54%)
Feb 05, 2010 6.351 6.632 6.260 6.411 19,868 -0.01(-0.19%)
Feb 04, 2010 6.593 6.594 6.282 6.424 13,452 -0.13(-2.01%)
Feb 03, 2010 6.749 6.749 6.465 6.556 2,991 -0.17(-2.48%)
Feb 02, 2010 6.692 6.783 6.404 6.723 27,514 +0.08(+1.26%)
Feb 01, 2010 6.594 6.692 6.525 6.639 5,598 +0.12(+1.86%)
Jan 29, 2010 6.783 6.798 6.487 6.518 31,853 -0.24(-3.48%)
Jan 28, 2010 6.487 6.821 6.305 6.753 40,953 +0.27(+4.09%)
Jan 27, 2010 6.313 6.487 6.260 6.487 9,133 +0.08(+1.30%)
Jan 26, 2010 6.578 6.578 6.290 6.404 12,535 -0.12(-1.86%)
Jan 25, 2010 6.374 6.639 6.298 6.525 33,367 +0.21(+3.37%)
Jan 22, 2010 6.381 6.409 6.313 6.313 3,823 -0.03(-0.48%)
Jan 21, 2010 6.358 6.396 6.282 6.343 7,148 +0.08(+1.33%)
Jan 20, 2010 6.449 6.449 6.222 6.260 21,632 -0.19(-2.94%)
Jan 19, 2010 6.123 6.449 6.070 6.449 39,807 +0.21(+3.41%)
Jan 15, 2010 6.184 6.237 6.237 6.237 11,597 +0.05(+0.86%)
Jan 14, 2010 5.896 6.298 5.896 6.184 30,987 +0.13(+2.13%)
Jan 13, 2010 5.971 6.138 5.933 6.055 22,651 +0.27(+4.72%)
Jan 12, 2010 5.820 5.880 5.767 5.782 16,271 -0.20(-3.30%)
Jan 11, 2010 5.767 6.123 5.767 5.979 46,784 +0.20(+3.41%)
Jan 08, 2010 5.880 5.994 5.782 5.782 9,684 -0.21(-3.54%)
Jan 07, 2010 5.842 5.994 5.774 5.994 19,385 +0.16(+2.73%)
Jan 06, 2010 5.922 6.017 5.767 5.835 20,044 -0.08(-1.28%)
Jan 05, 2010 5.865 6.036 5.622 5.911 18,439 +0.03(+0.52%)
Jan 04, 2010 5.751 6.011 5.433 5.880 29,826 +0.10(+1.71%)
Dec 31, 2009 5.880 5.782 5.782 5.782 28,863 -0.07(-1.17%)
Dec 30, 2009 5.880 6.131 5.751 5.850 19,168 -0.18(-3.02%)
Dec 29, 2009 6.131 6.131 5.751 6.032 21,081 -0.03(-0.50%)
Dec 28, 2009 5.744 6.138 5.744 6.062 29,868 +0.31(+5.41%)
Dec 24, 2009 6.070 6.146 5.721 5.751 12,035 -0.25(-4.17%)
Dec 23, 2009 5.418 6.184 5.387 6.002 71,650 +0.46(+8.36%)
Dec 22, 2009 5.539 5.751 5.387 5.539 16,180 -0.14(-2.54%)
Dec 21, 2009 5.539 5.759 5.357 5.683 80,862 +0.45(+8.55%)
Dec 18, 2009 6.062 6.282 5.235 5.235 111,403 -0.74(-12.44%)
Dec 17, 2009 5.986 6.025 5.964 5.979 1,581 -0.23(-3.67%)
Dec 16, 2009 5.994 6.290 5.941 6.207 31,734 +0.07(+1.11%)
Dec 15, 2009 5.926 6.252 5.706 6.138 40,627 +0.07(+1.13%)
Dec 14, 2009 6.154 6.282 5.880 6.070 13,125 +0.05(+0.88%)
Dec 11, 2009 5.880 6.017 5.660 6.017 23,993 +0.29(+5.03%)
Dec 10, 2009 5.600 6.017 5.592 5.729 15,572 -0.04(-0.66%)
Dec 09, 2009 5.736 6.025 5.584 5.767 23,537 -0.08(-1.30%)
Dec 08, 2009 5.850 6.002 5.516 5.842 24,300 -0.03(-0.52%)
Dec 07, 2009 5.896 6.017 5.850 5.873 8,581 -0.16(-2.64%)
Dec 04, 2009 6.161 6.282 5.979 6.032 17,091 -0.04(-0.62%)
Dec 03, 2009 5.888 6.298 5.871 6.070 48,772 +0.18(+3.09%)
Dec 02, 2009 5.804 5.994 5.804 5.888 2,306 +0.09(+1.57%)
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.