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 (%)
Sep 30, 2010 5.842 5.857 5.683 5.733 18,900 -0.02(-0.30%)
Sep 29, 2010 5.842 5.842 5.690 5.751 10,746 +0.09(+1.61%)
Sep 28, 2010 5.599 5.819 5.432 5.660 10,887 +0.03(+0.54%)
Sep 27, 2010 5.796 5.826 5.592 5.630 21,333 -0.16(-2.75%)
Sep 24, 2010 5.842 5.850 5.630 5.789 20,707 +0.22(+3.95%)
Sep 23, 2010 5.227 5.569 5.227 5.569 20,956 +0.30(+5.61%)
Sep 22, 2010 5.538 5.576 5.220 5.273 32,916 -0.23(-4.14%)
Sep 21, 2010 5.789 5.941 5.493 5.501 84,731 -0.33(-5.60%)
Sep 20, 2010 5.789 5.985 5.789 5.827 31,988 -0.15(-2.54%)
Sep 17, 2010 5.971 5.979 5.774 5.979 46,801 +0.08(+1.29%)
Sep 15, 2010 6.024 6.024 5.705 5.903 18,964 +0.16(+2.77%)
Sep 14, 2010 5.880 5.918 5.743 5.743 8,268 -0.15(-2.57%)
Sep 13, 2010 6.001 6.001 5.759 5.895 7,895 -0.05(-0.77%)
Sep 10, 2010 5.971 6.062 5.766 5.941 17,129 +0.18(+3.16%)
Sep 09, 2010 5.827 5.895 5.736 5.759 14,742 -0.01(-0.20%)
Sep 08, 2010 5.956 5.956 5.736 5.770 3,347 -0.03(-0.45%)
Sep 07, 2010 5.842 5.925 5.690 5.796 15,624 -0.14(-2.30%)
Sep 03, 2010 6.001 6.062 5.933 5.933 3,686 -0.02(-0.26%)
Sep 02, 2010 5.660 6.009 5.660 5.948 16,635 +0.17(+3.02%)
Sep 01, 2010 5.842 5.955 5.721 5.774 18,742 -0.04(-0.65%)
Aug 31, 2010 5.592 5.850 5.592 5.812 19,760 +0.04(+0.66%)
Aug 30, 2010 5.652 6.032 5.652 5.774 33,619 +0.03(+0.53%)
Aug 27, 2010 5.751 5.826 5.599 5.743 25,723 +0.19(+3.34%)
Aug 26, 2010 5.880 5.880 5.470 5.557 12,388 -0.18(-3.11%)
Aug 25, 2010 5.584 5.774 5.584 5.736 12,408 +0.02(+0.27%)
Aug 24, 2010 5.751 5.910 5.592 5.721 16,279 +0.02(+0.40%)
Aug 23, 2010 5.819 5.979 5.698 5.698 15,038 -0.12(-2.09%)
Aug 20, 2010 5.834 6.092 5.759 5.819 13,625 -0.01(-0.13%)
Aug 19, 2010 5.774 5.872 5.652 5.827 29,047 -0.11(-1.79%)
Aug 18, 2010 5.971 6.145 5.777 5.933 21,399 -0.14(-2.37%)
Aug 17, 2010 5.736 6.148 5.732 6.077 39,329 +0.36(+6.37%)
Aug 16, 2010 5.713 5.759 5.569 5.713 56,233 +0.03(+0.53%)
Aug 13, 2010 5.645 5.766 5.645 5.683 11,250 +0.02(+0.40%)
Aug 12, 2010 5.501 5.743 5.189 5.660 47,501 -0.02(-0.27%)
Aug 11, 2010 6.032 6.032 5.592 5.675 30,264 -0.33(-5.56%)
Aug 10, 2010 6.153 6.327 5.933 6.009 30,777 -0.27(-4.35%)
Aug 09, 2010 6.350 6.411 6.183 6.282 53,524 +0.02(+0.24%)
Aug 06, 2010 6.199 6.320 6.138 6.267 60,399 +0.11(+1.85%)
Aug 05, 2010 6.077 6.274 6.070 6.153 36,824 -0.09(-1.46%)
Aug 04, 2010 6.290 6.373 6.153 6.244 62,446 -0.01(-0.12%)
Aug 03, 2010 6.145 6.252 6.039 6.252 40,122 +0.11(+1.73%)
Aug 02, 2010 6.145 6.252 6.047 6.145 49,366 +0.10(+1.63%)
Jul 30, 2010 5.963 6.138 5.941 6.047 49,960 -0.05(-0.87%)
Jul 29, 2010 6.039 6.259 6.016 6.100 80,904 +0.07(+1.13%)
Jul 28, 2010 6.070 6.229 5.804 6.032 181,937 +0.46(+8.31%)
Jul 27, 2010 5.538 5.671 5.364 5.569 59,609 +0.11(+1.94%)
Jul 26, 2010 5.311 5.508 5.281 5.463 70,635 +0.05(+0.84%)
Jul 23, 2010 5.303 5.417 5.076 5.417 60,796 +0.03(+0.56%)
Jul 22, 2010 5.076 5.531 5.076 5.387 64,638 +0.29(+5.65%)
Jul 21, 2010 4.924 5.159 4.727 5.098 52,872 +0.09(+1.82%)
Jul 20, 2010 5.015 5.045 4.628 5.007 48,303 +0.20(+4.10%)
Jul 19, 2010 4.894 4.969 4.605 4.810 78,002 +0.03(+0.63%)
Jul 16, 2010 4.810 5.053 4.772 4.780 204,488 -0.21(-4.26%)
Jul 15, 2010 5.197 5.197 4.854 4.992 60,271 -0.11(-2.23%)
Jul 14, 2010 5.099 5.189 5.076 5.106 4,130 -0.05(-1.03%)
Jul 13, 2010 5.106 5.159 4.749 5.159 30,250 +0.24(+4.94%)
Jul 12, 2010 5.129 5.129 4.893 4.916 4,408 -0.21(-4.14%)
Jul 09, 2010 4.894 5.196 4.894 5.129 12,785 +0.09(+1.81%)
Jul 08, 2010 4.545 5.114 4.454 5.038 44,534 +0.56(+12.54%)
Jul 07, 2010 4.651 4.862 4.454 4.476 59,548 -0.14(-3.12%)
Jul 06, 2010 4.939 5.083 4.309 4.620 282,715 -0.29(-5.87%)
Jul 02, 2010 4.924 4.932 4.757 4.909 45,162 -0.02(-0.46%)
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.