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 (%)
Mar 30, 2012 10.30 10.42 9.886 10.34 14,009 +0.22(+2.21%)
Mar 29, 2012 9.780 10.48 9.673 10.12 66,122 +0.43(+4.46%)
Mar 28, 2012 9.848 9.863 9.689 9.689 15,079 -0.17(-1.69%)
Mar 27, 2012 9.810 9.855 9.628 9.855 13,502 +0.14(+1.48%)
Mar 26, 2012 9.681 9.801 9.560 9.711 14,660 +0.14(+1.43%)
Mar 23, 2012 9.522 9.634 9.522 9.575 12,376 +0.09(+0.96%)
Mar 22, 2012 9.514 9.567 9.385 9.484 9,418 -0.04(-0.40%)
Mar 21, 2012 9.347 9.605 9.347 9.522 7,361 +0.11(+1.21%)
Mar 20, 2012 9.529 9.605 9.378 9.408 19,679 -0.08(-0.88%)
Mar 19, 2012 9.635 9.635 9.484 9.491 9,807 -0.12(-1.26%)
Mar 16, 2012 9.378 9.769 9.294 9.613 26,487 +0.30(+3.18%)
Mar 15, 2012 9.302 9.484 9.218 9.317 27,278 +0.02(+0.16%)
Mar 14, 2012 9.203 9.332 9.157 9.302 5,403 +0.12(+1.32%)
Mar 13, 2012 8.816 9.195 8.816 9.180 31,482 +0.36(+4.13%)
Mar 12, 2012 8.968 9.021 8.771 8.816 14,393 -0.11(-1.19%)
Mar 09, 2012 8.839 9.055 8.778 8.922 17,153 +0.13(+1.47%)
Mar 08, 2012 8.786 8.937 8.740 8.793 4,986 -0.05(-0.59%)
Mar 07, 2012 8.725 8.877 8.687 8.846 8,890 +0.17(+2.00%)
Mar 06, 2012 8.839 8.849 8.672 8.672 14,180 -0.20(-2.22%)
Mar 05, 2012 8.839 8.998 8.839 8.869 8,319 +0.01(+0.09%)
Mar 02, 2012 9.112 9.112 8.839 8.862 11,007 -0.16(-1.77%)
Mar 01, 2012 8.915 9.112 8.915 9.021 7,367 +0.11(+1.19%)
Feb 29, 2012 9.112 9.112 8.915 8.915 4,799 -0.10(-1.09%)
Feb 28, 2012 8.998 9.104 8.915 9.013 7,735 +0.03(+0.34%)
Feb 27, 2012 8.831 9.019 8.816 8.983 12,734 -0.02(-0.17%)
Feb 24, 2012 9.021 9.218 8.687 8.998 49,379 +0.04(+0.42%)
Feb 23, 2012 9.203 9.203 8.930 8.960 17,872 -0.26(-2.80%)
Feb 22, 2012 9.302 9.302 9.104 9.218 24,124 -0.05(-0.49%)
Feb 21, 2012 9.294 9.393 9.159 9.264 32,670 -0.03(-0.33%)
Feb 17, 2012 9.218 9.294 9.021 9.294 73,349 +0.11(+1.16%)
Feb 16, 2012 9.461 9.461 9.104 9.188 108,558 +0.64(+7.55%)
Feb 15, 2012 8.725 8.930 8.535 8.543 47,476 -0.22(-2.51%)
Feb 14, 2012 9.044 9.104 8.725 8.763 37,619 -0.31(-3.43%)
Feb 13, 2012 9.180 9.181 9.066 9.074 7,305 -0.07(-0.75%)
Feb 10, 2012 9.066 9.142 9.066 9.142 26,616 +0.08(+0.84%)
Feb 09, 2012 9.173 9.233 9.066 9.066 28,555 -0.08(-0.83%)
Feb 08, 2012 9.013 9.142 9.013 9.142 38,589 +0.13(+1.43%)
Feb 07, 2012 8.975 9.013 8.855 9.013 17,681 +0.08(+0.93%)
Feb 06, 2012 8.854 8.960 8.824 8.930 33,927 +0.13(+1.47%)
Feb 03, 2012 8.854 8.998 8.801 8.801 26,861 +0.00(+0.00%)
Feb 02, 2012 8.604 8.869 8.604 8.801 15,729 +0.20(+2.38%)
Feb 01, 2012 8.459 8.801 8.179 8.596 16,555 +0.17(+2.07%)
Jan 31, 2012 8.406 8.444 8.050 8.421 10,108 +0.10(+1.18%)
Jan 30, 2012 8.308 8.384 8.308 8.323 14,647 -0.02(-0.27%)
Jan 27, 2012 8.414 8.475 8.315 8.346 3,583 -0.05(-0.63%)
Jan 26, 2012 8.399 8.497 8.316 8.399 8,276 +0.02(+0.27%)
Jan 25, 2012 8.255 8.513 8.239 8.376 9,102 +0.12(+1.47%)
Jan 24, 2012 8.095 8.300 7.883 8.255 26,262 +0.11(+1.40%)
Jan 23, 2012 8.194 8.270 8.095 8.141 11,623 -0.02(-0.28%)
Jan 20, 2012 8.171 8.179 7.822 8.164 14,915 -0.07(-0.83%)
Jan 19, 2012 7.617 8.232 7.617 8.232 59,399 +0.60(+7.85%)
Jan 18, 2012 7.405 7.633 7.405 7.633 35,201 +0.28(+3.82%)
Jan 17, 2012 7.678 7.977 7.299 7.352 26,711 -0.22(-2.91%)
Jan 13, 2012 7.488 7.637 7.352 7.572 14,938 +0.05(+0.71%)
Jan 12, 2012 7.883 7.883 7.443 7.519 16,878 -0.40(-5.08%)
Jan 11, 2012 6.942 8.110 6.859 7.921 85,699 +0.95(+13.60%)
Jan 10, 2012 7.109 7.132 6.836 6.972 29,040 +0.01(+0.11%)
Jan 09, 2012 6.934 7.018 6.889 6.965 19,525 -0.05(-0.76%)
Jan 06, 2012 6.995 7.147 6.919 7.018 14,240 +0.08(+1.09%)
Jan 05, 2012 6.919 7.048 6.828 6.942 27,300 +0.01(+0.11%)
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.