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

Rocky Brands Inc (NQ: RCKY )

34.99 -0.38 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 7.694 7.694 7.625 7.641 14,300 -0.01(-0.10%)
Dec 30, 2010 7.671 7.671 7.580 7.648 12,277 +0.03(+0.40%)
Dec 29, 2010 7.694 7.694 7.572 7.618 58,525 -0.08(-0.99%)
Dec 28, 2010 7.618 7.694 7.618 7.694 10,937 +0.11(+1.41%)
Dec 27, 2010 7.618 7.641 7.580 7.587 40,098 +0.05(+0.61%)
Dec 23, 2010 7.694 7.694 7.542 7.542 16,923 -0.17(-2.17%)
Dec 22, 2010 7.618 7.785 7.610 7.709 27,250 +0.11(+1.40%)
Dec 21, 2010 7.793 7.808 7.564 7.603 64,272 +0.00(+0.00%)
Dec 20, 2010 7.656 7.656 7.587 7.603 83,103 -0.01(-0.10%)
Dec 17, 2010 7.618 7.656 7.557 7.610 94,323 +0.06(+0.81%)
Dec 16, 2010 7.496 7.549 7.344 7.549 30,423 +0.17(+2.27%)
Dec 15, 2010 7.504 7.618 7.245 7.382 45,425 -0.12(-1.62%)
Dec 14, 2010 7.511 7.511 7.184 7.504 12,011 -0.02(-0.20%)
Dec 13, 2010 7.123 7.519 7.115 7.519 41,385 +0.40(+5.56%)
Dec 10, 2010 7.542 7.542 7.008 7.123 76,074 -0.37(-4.88%)
Dec 09, 2010 7.473 7.542 7.359 7.488 18,505 +0.02(+0.20%)
Dec 08, 2010 7.618 7.618 7.237 7.473 31,904 -0.14(-1.90%)
Dec 07, 2010 7.572 7.641 7.450 7.618 28,664 +0.05(+0.60%)
Dec 06, 2010 7.656 7.679 7.572 7.572 17,058 -0.14(-1.78%)
Dec 03, 2010 7.557 7.770 7.465 7.709 69,511 +0.17(+2.22%)
Dec 02, 2010 7.046 7.953 6.917 7.542 127,503 +0.51(+7.26%)
Dec 01, 2010 7.046 7.046 6.800 7.031 30,957 +0.05(+0.76%)
Nov 30, 2010 6.940 7.008 6.887 6.978 15,360 +0.05(+0.77%)
Nov 29, 2010 6.947 6.978 6.864 6.925 35,856 +0.02(+0.22%)
Nov 26, 2010 6.970 6.970 6.909 6.909 4,192 -0.05(-0.77%)
Nov 24, 2010 6.978 6.963 6.963 6.963 26,174 +0.01(+0.11%)
Nov 23, 2010 6.963 7.046 6.902 6.955 16,725 +0.04(+0.55%)
Nov 22, 2010 6.978 7.038 6.902 6.917 19,064 -0.12(-1.73%)
Nov 19, 2010 7.046 7.046 6.927 7.039 30,054 +0.08(+1.09%)
Nov 18, 2010 7.039 7.046 6.925 6.963 18,887 -0.02(-0.22%)
Nov 17, 2010 6.993 6.993 6.818 6.978 20,432 +0.04(+0.55%)
Nov 16, 2010 7.046 7.046 6.818 6.940 29,776 +0.02(+0.22%)
Nov 15, 2010 6.871 6.940 6.820 6.925 10,487 +0.07(+1.00%)
Nov 12, 2010 6.993 6.993 6.749 6.856 17,203 -0.11(-1.53%)
Nov 11, 2010 7.146 7.146 6.940 6.963 17,558 -0.18(-2.56%)
Nov 10, 2010 7.123 7.245 7.008 7.146 23,456 +0.02(+0.32%)
Nov 09, 2010 7.153 7.336 7.085 7.123 40,447 -0.02(-0.32%)
Nov 08, 2010 7.138 7.161 7.024 7.145 46,164 +0.01(+0.11%)
Nov 05, 2010 7.092 7.138 7.024 7.138 40,263 +0.04(+0.54%)
Nov 04, 2010 7.107 7.146 7.046 7.100 11,038 +0.08(+1.19%)
Nov 03, 2010 6.940 7.046 6.940 7.016 52,406 +0.08(+1.10%)
Nov 02, 2010 7.161 7.161 6.848 6.940 42,681 -0.24(-3.29%)
Nov 01, 2010 7.085 7.176 6.909 7.176 51,840 +0.21(+3.06%)
Oct 29, 2010 6.856 7.069 6.856 6.963 25,225 +0.03(+0.44%)
Oct 28, 2010 7.203 7.203 6.742 6.932 40,273 -0.14(-1.94%)
Oct 27, 2010 7.237 7.237 6.925 7.069 35,552 +0.37(+5.45%)
Oct 25, 2010 6.742 7.085 6.681 6.704 122,653 +0.04(+0.57%)
Oct 22, 2010 6.605 7.008 6.407 6.666 258,194 +0.51(+8.29%)
Oct 21, 2010 6.041 6.170 5.942 6.155 22,495 +0.24(+4.12%)
Oct 20, 2010 5.959 6.071 5.904 5.911 3,019 -0.05(-0.89%)
Oct 19, 2010 5.904 6.079 5.904 5.965 20,558 +0.05(+0.90%)
Oct 18, 2010 6.026 6.132 5.911 5.911 35,821 -0.18(-2.88%)
Oct 15, 2010 5.980 6.113 5.980 6.087 10,972 +0.03(+0.53%)
Oct 14, 2010 6.094 6.102 6.026 6.055 15,227 -0.01(-0.15%)
Oct 13, 2010 6.102 6.102 5.919 6.064 21,607 -0.02(-0.38%)
Oct 12, 2010 5.988 6.087 5.812 6.087 18,333 +0.20(+3.36%)
Oct 11, 2010 5.790 6.041 5.790 5.889 23,387 +0.09(+1.58%)
Oct 08, 2010 5.797 5.965 5.721 5.797 8,288 +0.01(+0.13%)
Oct 07, 2010 5.751 5.934 5.751 5.790 18,434 +0.04(+0.66%)
Oct 06, 2010 5.767 5.828 5.691 5.752 12,684 -0.10(-1.69%)
Oct 05, 2010 5.828 5.850 5.691 5.850 21,641 +0.11(+1.99%)
Oct 04, 2010 5.637 5.778 5.637 5.736 20,555 -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.