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 UNCHANGED
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 (%)
Apr 30, 2012 10.85 10.85 10.69 10.74 13,825 -0.11(-1.05%)
Apr 27, 2012 10.85 10.85 10.77 10.85 15,008 +0.05(+0.42%)
Apr 26, 2012 10.49 10.87 10.49 10.80 32,665 +0.30(+2.82%)
Apr 25, 2012 10.51 10.51 10.39 10.51 18,347 +0.03(+0.29%)
Apr 24, 2012 10.44 10.51 10.29 10.48 12,913 +0.08(+0.80%)
Apr 23, 2012 10.24 10.47 10.13 10.39 16,902 +0.19(+1.86%)
Apr 20, 2012 10.17 10.25 10.17 10.21 46,373 -0.11(-1.10%)
Apr 19, 2012 10.17 10.53 10.17 10.32 19,582 +0.15(+1.49%)
Apr 18, 2012 10.14 10.30 10.14 10.17 12,295 -0.13(-1.25%)
Apr 17, 2012 10.27 10.30 10.17 10.30 6,597 +0.13(+1.27%)
Apr 16, 2012 10.24 10.26 10.17 10.17 27,613 -0.01(-0.07%)
Apr 13, 2012 10.24 10.25 10.17 10.17 10,260 -0.13(-1.25%)
Apr 12, 2012 10.17 10.32 10.17 10.30 16,509 +0.14(+1.34%)
Apr 11, 2012 10.22 10.37 10.04 10.17 21,447 +0.02(+0.22%)
Apr 10, 2012 10.25 10.44 10.09 10.14 21,551 -0.17(-1.62%)
Apr 09, 2012 10.14 10.32 10.14 10.31 22,879 +0.08(+0.82%)
Apr 05, 2012 10.21 10.35 10.14 10.23 32,150 -0.02(-0.22%)
Apr 04, 2012 10.17 10.33 10.15 10.25 14,625 +0.08(+0.82%)
Apr 03, 2012 10.53 10.53 10.09 10.17 19,458 -0.38(-3.60%)
Apr 02, 2012 10.43 10.62 10.41 10.55 27,347 +0.20(+1.94%)
Mar 30, 2012 10.30 10.43 9.887 10.35 14,008 +0.22(+2.21%)
Mar 29, 2012 9.780 10.48 9.674 10.12 66,117 +0.43(+4.46%)
Mar 28, 2012 9.849 9.864 9.689 9.689 15,078 -0.17(-1.69%)
Mar 27, 2012 9.811 9.856 9.629 9.856 13,501 +0.14(+1.48%)
Mar 26, 2012 9.682 9.802 9.560 9.712 14,659 +0.14(+1.43%)
Mar 23, 2012 9.522 9.635 9.522 9.575 12,375 +0.09(+0.96%)
Mar 22, 2012 9.515 9.568 9.386 9.484 9,418 -0.04(-0.40%)
Mar 21, 2012 9.348 9.606 9.348 9.522 7,360 +0.11(+1.21%)
Mar 20, 2012 9.530 9.606 9.378 9.409 19,678 -0.08(-0.88%)
Mar 19, 2012 9.636 9.636 9.484 9.492 9,806 -0.12(-1.26%)
Mar 16, 2012 9.378 9.770 9.295 9.613 26,485 +0.30(+3.18%)
Mar 15, 2012 9.302 9.484 9.219 9.318 27,276 +0.02(+0.16%)
Mar 14, 2012 9.204 9.333 9.158 9.302 5,403 +0.12(+1.32%)
Mar 13, 2012 8.817 9.196 8.817 9.181 31,480 +0.36(+4.13%)
Mar 12, 2012 8.968 9.022 8.771 8.817 14,392 -0.11(-1.19%)
Mar 09, 2012 8.839 9.056 8.779 8.923 17,151 +0.13(+1.47%)
Mar 08, 2012 8.786 8.938 8.741 8.794 4,985 -0.05(-0.59%)
Mar 07, 2012 8.726 8.877 8.688 8.846 8,889 +0.17(+2.00%)
Mar 06, 2012 8.839 8.849 8.673 8.673 14,179 -0.20(-2.22%)
Mar 05, 2012 8.839 8.999 8.839 8.870 8,318 +0.01(+0.09%)
Mar 02, 2012 9.113 9.113 8.840 8.862 11,006 -0.16(-1.77%)
Mar 01, 2012 8.915 9.113 8.915 9.022 7,367 +0.11(+1.19%)
Feb 29, 2012 9.113 9.113 8.915 8.915 4,798 -0.10(-1.09%)
Feb 28, 2012 8.999 9.105 8.915 9.014 7,735 +0.03(+0.34%)
Feb 27, 2012 8.832 9.019 8.817 8.984 12,734 -0.02(-0.17%)
Feb 24, 2012 9.022 9.219 8.688 8.999 49,375 +0.04(+0.42%)
Feb 23, 2012 9.204 9.204 8.931 8.961 17,871 -0.26(-2.80%)
Feb 22, 2012 9.302 9.302 9.105 9.219 24,122 -0.05(-0.49%)
Feb 21, 2012 9.295 9.393 9.160 9.264 32,668 -0.03(-0.33%)
Feb 17, 2012 9.219 9.295 9.022 9.295 73,343 +0.11(+1.16%)
Feb 16, 2012 9.462 9.462 9.104 9.189 108,550 +0.64(+7.55%)
Feb 15, 2012 8.726 8.931 8.536 8.544 47,472 -0.22(-2.51%)
Feb 14, 2012 9.044 9.105 8.726 8.764 37,616 -0.31(-3.43%)
Feb 13, 2012 9.181 9.182 9.067 9.075 7,305 -0.07(-0.75%)
Feb 10, 2012 9.067 9.143 9.067 9.143 26,614 +0.08(+0.84%)
Feb 09, 2012 9.173 9.234 9.067 9.067 28,553 -0.08(-0.83%)
Feb 08, 2012 9.014 9.143 9.014 9.143 38,586 +0.13(+1.43%)
Feb 07, 2012 8.976 9.014 8.855 9.014 17,680 +0.08(+0.93%)
Feb 06, 2012 8.855 8.960 8.824 8.931 33,925 +0.13(+1.47%)
Feb 03, 2012 8.855 8.999 8.802 8.802 26,859 +0.00(+0.00%)
Feb 02, 2012 8.604 8.870 8.604 8.802 15,728 +0.20(+2.38%)
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.