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 -1.00 (-2.56%)
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 (%)
Dec 31, 2012 9.863 9.901 9.863 9.893 25,386 +0.03(+0.30%)
Dec 28, 2012 9.620 9.924 9.620 9.863 17,340 +0.24(+2.52%)
Dec 27, 2012 9.689 9.689 9.605 9.620 7,917 -0.09(-0.94%)
Dec 26, 2012 9.651 9.749 9.598 9.711 27,610 -0.08(-0.78%)
Dec 24, 2012 9.787 9.802 9.745 9.787 19,865 -0.03(-0.31%)
Dec 21, 2012 9.749 9.840 9.643 9.818 21,534 +0.04(+0.39%)
Dec 20, 2012 9.681 9.855 9.681 9.780 13,019 +0.05(+0.55%)
Dec 19, 2012 9.696 9.742 9.635 9.727 12,985 -0.02(-0.23%)
Dec 18, 2012 9.681 9.790 9.560 9.749 37,696 -0.06(-0.62%)
Dec 17, 2012 9.635 9.848 9.598 9.810 9,873 +0.14(+1.49%)
Dec 14, 2012 9.544 9.666 9.529 9.666 15,157 -0.02(-0.23%)
Dec 13, 2012 9.742 9.749 9.635 9.689 9,683 -0.02(-0.16%)
Dec 12, 2012 9.689 9.855 9.673 9.704 12,716 -0.07(-0.70%)
Dec 11, 2012 9.560 9.818 9.560 9.772 2,875 +0.06(+0.62%)
Dec 10, 2012 9.825 9.848 9.613 9.711 11,264 -0.11(-1.16%)
Dec 07, 2012 9.969 9.969 9.825 9.825 9,623 -0.14(-1.45%)
Dec 06, 2012 10.05 10.05 9.924 9.969 6,031 -0.04(-0.38%)
Dec 05, 2012 10.02 10.17 9.977 10.01 18,270 -0.06(-0.60%)
Dec 04, 2012 10.15 10.43 10.01 10.07 17,110 -0.03(-0.30%)
Nov 30, 2012 10.13 10.16 10.01 10.10 6,702 -0.03(-0.30%)
Nov 29, 2012 10.05 10.24 9.939 10.13 13,206 +0.02(+0.15%)
Nov 28, 2012 9.939 10.17 9.896 10.11 19,967 +0.19(+1.91%)
Nov 27, 2012 9.855 10.04 9.855 9.924 14,103 +0.08(+0.82%)
Nov 26, 2012 9.742 9.848 9.733 9.843 12,864 +0.15(+1.51%)
Nov 23, 2012 9.461 9.727 9.461 9.696 11,843 +0.30(+3.15%)
Nov 21, 2012 9.408 9.560 9.309 9.400 7,225 -0.01(-0.08%)
Nov 20, 2012 9.256 9.408 9.242 9.408 11,252 +0.10(+1.06%)
Nov 19, 2012 9.218 9.324 9.180 9.309 23,296 +0.10(+1.07%)
Nov 16, 2012 9.150 9.211 9.142 9.211 19,685 +0.06(+0.66%)
Nov 15, 2012 9.142 9.173 9.120 9.150 20,299 -0.03(-0.33%)
Nov 14, 2012 9.180 9.195 9.104 9.180 14,348 -0.03(-0.33%)
Nov 13, 2012 9.013 9.211 9.013 9.211 9,807 +0.18(+2.02%)
Nov 12, 2012 9.097 9.112 9.029 9.029 26,205 -0.02(-0.25%)
Nov 09, 2012 9.097 9.097 9.029 9.051 8,173 +0.01(+0.08%)
Nov 08, 2012 9.180 9.180 9.029 9.044 4,868 -0.12(-1.32%)
Nov 07, 2012 9.112 9.180 9.036 9.165 11,050 +0.05(+0.58%)
Nov 06, 2012 9.241 9.241 9.112 9.112 12,205 -0.05(-0.58%)
Nov 05, 2012 9.135 9.241 9.036 9.165 12,065 +0.07(+0.75%)
Nov 02, 2012 9.173 9.173 9.021 9.097 31,229 -0.06(-0.66%)
Nov 01, 2012 9.029 9.340 8.968 9.157 34,862 +0.10(+1.09%)
Oct 31, 2012 9.029 9.240 8.858 9.059 21,202 +0.03(+0.34%)
Oct 26, 2012 8.953 9.029 9.029 9.029 20,561 +0.08(+0.85%)
Oct 25, 2012 8.588 9.013 8.224 8.953 85,060 -0.24(-2.64%)
Oct 24, 2012 9.044 9.218 9.044 9.195 100,603 +0.11(+1.17%)
Oct 23, 2012 9.089 9.165 9.052 9.089 3,358 +0.03(+0.34%)
Oct 19, 2012 8.922 9.097 8.877 9.059 52,541 +0.02(+0.17%)
Oct 18, 2012 9.013 9.044 8.922 9.044 22,841 +0.04(+0.42%)
Oct 17, 2012 8.991 9.029 8.991 9.006 6,201 +0.00(+0.00%)
Oct 16, 2012 8.869 9.069 8.869 9.006 19,168 +0.22(+2.50%)
Oct 15, 2012 8.771 8.877 8.771 8.786 13,993 -0.02(-0.26%)
Oct 12, 2012 8.786 8.937 8.771 8.808 7,402 -0.05(-0.60%)
Oct 11, 2012 8.778 8.937 8.757 8.862 5,571 +0.10(+1.13%)
Oct 10, 2012 8.710 8.839 8.710 8.763 3,532 +0.08(+0.87%)
Oct 09, 2012 8.763 8.824 8.664 8.687 14,650 -0.14(-1.63%)
Oct 08, 2012 8.346 8.884 8.346 8.831 24,564 +0.47(+5.63%)
Oct 05, 2012 8.713 8.715 8.346 8.361 11,783 -0.26(-2.99%)
Oct 04, 2012 8.619 8.687 8.497 8.619 5,015 +0.20(+2.43%)
Oct 03, 2012 8.497 8.520 8.346 8.414 8,103 -0.08(-0.89%)
Oct 02, 2012 8.551 8.578 8.429 8.490 16,541 -0.08(-0.97%)
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.