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 (%)
Nov 30, 2012 10.13 10.16 10.02 10.10 6,701 -0.03(-0.30%)
Nov 29, 2012 10.05 10.24 9.940 10.13 13,205 +0.02(+0.15%)
Nov 28, 2012 9.940 10.17 9.896 10.11 19,965 +0.19(+1.91%)
Nov 27, 2012 9.856 10.04 9.856 9.925 14,102 +0.08(+0.82%)
Nov 26, 2012 9.742 9.849 9.733 9.844 12,863 +0.15(+1.51%)
Nov 23, 2012 9.462 9.727 9.462 9.697 11,843 +0.30(+3.15%)
Nov 21, 2012 9.409 9.560 9.310 9.401 7,225 -0.01(-0.08%)
Nov 20, 2012 9.257 9.409 9.242 9.409 11,251 +0.10(+1.06%)
Nov 19, 2012 9.219 9.325 9.181 9.310 23,294 +0.10(+1.07%)
Nov 16, 2012 9.151 9.211 9.143 9.211 19,683 +0.06(+0.66%)
Nov 15, 2012 9.143 9.173 9.120 9.151 20,297 -0.03(-0.33%)
Nov 14, 2012 9.181 9.196 9.105 9.181 14,347 -0.03(-0.33%)
Nov 13, 2012 9.014 9.211 9.014 9.211 9,806 +0.18(+2.02%)
Nov 12, 2012 9.097 9.113 9.029 9.029 26,203 -0.02(-0.25%)
Nov 09, 2012 9.097 9.097 9.029 9.052 8,172 +0.01(+0.08%)
Nov 08, 2012 9.181 9.181 9.029 9.044 4,868 -0.12(-1.32%)
Nov 07, 2012 9.113 9.181 9.037 9.166 11,049 +0.05(+0.58%)
Nov 06, 2012 9.242 9.242 9.113 9.113 12,204 -0.05(-0.58%)
Nov 05, 2012 9.135 9.242 9.037 9.166 12,064 +0.07(+0.75%)
Nov 02, 2012 9.173 9.173 9.022 9.097 31,227 -0.06(-0.66%)
Nov 01, 2012 9.029 9.340 8.968 9.158 34,859 +0.10(+1.09%)
Oct 31, 2012 9.029 9.241 8.858 9.060 21,200 +0.03(+0.34%)
Oct 26, 2012 8.953 9.029 9.029 9.029 20,560 +0.08(+0.85%)
Oct 25, 2012 8.589 9.014 8.225 8.953 85,053 -0.24(-2.64%)
Oct 24, 2012 9.044 9.219 9.044 9.196 100,596 +0.11(+1.17%)
Oct 23, 2012 9.090 9.166 9.053 9.090 3,358 +0.03(+0.34%)
Oct 19, 2012 8.923 9.097 8.877 9.060 52,537 +0.02(+0.17%)
Oct 18, 2012 9.014 9.044 8.923 9.044 22,840 +0.04(+0.42%)
Oct 17, 2012 8.991 9.029 8.991 9.006 6,200 +0.00(+0.00%)
Oct 16, 2012 8.870 9.069 8.870 9.006 19,166 +0.22(+2.50%)
Oct 15, 2012 8.771 8.877 8.771 8.786 13,992 -0.02(-0.26%)
Oct 12, 2012 8.786 8.938 8.771 8.809 7,401 -0.05(-0.60%)
Oct 11, 2012 8.779 8.938 8.758 8.862 5,570 +0.10(+1.13%)
Oct 10, 2012 8.710 8.839 8.710 8.764 3,532 +0.08(+0.87%)
Oct 09, 2012 8.764 8.824 8.665 8.688 14,649 -0.14(-1.63%)
Oct 08, 2012 8.346 8.885 8.346 8.832 24,562 +0.47(+5.63%)
Oct 05, 2012 8.714 8.716 8.346 8.361 11,782 -0.26(-2.99%)
Oct 04, 2012 8.619 8.688 8.498 8.619 5,014 +0.20(+2.43%)
Oct 03, 2012 8.498 8.521 8.346 8.415 8,102 -0.08(-0.89%)
Oct 02, 2012 8.551 8.579 8.430 8.490 16,540 -0.08(-0.97%)
Oct 01, 2012 8.832 8.832 8.445 8.574 15,280 -0.19(-2.16%)
Sep 28, 2012 8.741 8.771 8.688 8.764 13,087 -0.02(-0.17%)
Sep 27, 2012 8.908 8.938 8.739 8.779 3,571 -0.14(-1.53%)
Sep 26, 2012 8.802 9.006 8.695 8.915 15,065 +0.15(+1.73%)
Sep 25, 2012 8.877 9.325 8.756 8.764 7,765 -0.07(-0.77%)
Sep 24, 2012 9.105 9.105 8.832 8.832 11,265 -0.22(-2.43%)
Sep 21, 2012 8.991 9.097 8.991 9.052 7,551 +0.05(+0.59%)
Sep 20, 2012 8.953 8.999 8.885 8.999 14,617 +0.05(+0.51%)
Sep 19, 2012 8.991 9.067 8.953 8.953 5,310 -0.08(-0.84%)
Sep 18, 2012 9.105 9.105 8.953 9.029 10,718 -0.11(-1.24%)
Sep 17, 2012 8.953 9.181 8.915 9.143 18,241 +0.23(+2.55%)
Sep 14, 2012 8.726 9.097 8.726 8.915 22,127 +0.15(+1.73%)
Sep 13, 2012 8.764 8.946 8.756 8.764 8,467 -0.08(-0.94%)
Sep 12, 2012 8.999 8.999 8.839 8.847 7,296 -0.17(-1.85%)
Sep 11, 2012 9.097 9.120 8.915 9.014 6,668 -0.02(-0.25%)
Sep 10, 2012 8.938 9.105 8.901 9.037 8,610 +0.10(+1.10%)
Sep 07, 2012 8.726 8.976 8.718 8.938 12,266 +0.15(+1.73%)
Sep 06, 2012 9.006 9.006 8.756 8.786 3,294 +0.03(+0.35%)
Sep 05, 2012 9.020 9.020 8.726 8.756 3,652 -0.17(-1.87%)
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.