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 (%)
Mar 31, 2011 11.47 11.73 11.44 11.59 47,054 +0.16(+1.39%)
Mar 30, 2011 11.43 11.51 11.14 11.43 45,137 +0.08(+0.75%)
Mar 29, 2011 11.06 11.56 11.05 11.35 44,810 +0.32(+2.88%)
Mar 28, 2011 11.30 11.33 10.99 11.03 53,042 -0.27(-2.35%)
Mar 25, 2011 11.29 11.34 11.12 11.30 45,040 +0.13(+1.15%)
Mar 24, 2011 11.00 11.19 10.83 11.17 31,259 +0.26(+2.36%)
Mar 23, 2011 10.78 10.93 10.61 10.91 35,562 +0.17(+1.55%)
Mar 22, 2011 11.04 11.18 10.64 10.74 76,824 -0.30(-2.68%)
Mar 21, 2011 10.96 11.19 10.49 11.04 82,682 +0.69(+6.67%)
Mar 18, 2011 9.947 10.35 9.841 10.35 74,950 +0.68(+6.98%)
Mar 17, 2011 9.826 9.955 9.674 9.674 66,929 -0.03(-0.31%)
Mar 16, 2011 9.257 9.811 9.257 9.704 121,164 +0.17(+1.75%)
Mar 15, 2011 9.484 9.697 9.120 9.538 106,013 -0.34(-3.46%)
Mar 14, 2011 9.993 10.26 9.780 9.879 91,265 -0.47(-4.55%)
Mar 11, 2011 10.41 10.49 10.06 10.35 101,433 +0.05(+0.44%)
Mar 10, 2011 10.62 10.71 10.14 10.30 177,345 -0.69(-6.28%)
Mar 09, 2011 11.53 11.53 10.89 10.99 96,650 -0.65(-5.60%)
Mar 08, 2011 12.18 12.42 11.41 11.65 130,263 -0.49(-4.00%)
Mar 07, 2011 11.84 12.50 11.66 12.13 222,692 +0.88(+7.82%)
Mar 04, 2011 11.26 11.45 11.20 11.25 41,230 -0.13(-1.13%)
Mar 03, 2011 11.21 11.41 11.01 11.38 34,304 +0.13(+1.15%)
Mar 02, 2011 11.16 11.25 10.65 11.25 45,744 +0.17(+1.58%)
Mar 01, 2011 11.12 11.23 10.85 11.08 47,837 +0.01(+0.07%)
Feb 28, 2011 10.81 11.12 10.44 11.07 83,447 +0.15(+1.39%)
Feb 25, 2011 10.61 10.93 10.58 10.92 120,397 +0.41(+3.90%)
Feb 24, 2011 10.22 10.51 10.10 10.51 33,602 +0.30(+2.97%)
Feb 23, 2011 10.59 10.61 10.05 10.21 55,534 -0.30(-2.89%)
Feb 22, 2011 10.69 10.89 10.28 10.51 73,317 -0.11(-1.07%)
Feb 18, 2011 10.44 10.62 10.21 10.62 63,104 +0.18(+1.74%)
Feb 17, 2011 10.70 10.85 10.11 10.44 97,735 -0.20(-1.92%)
Feb 16, 2011 10.70 11.64 10.62 10.65 253,232 +1.07(+11.17%)
Feb 15, 2011 9.682 9.682 9.325 9.575 55,156 -0.08(-0.79%)
Feb 14, 2011 9.507 9.795 9.462 9.651 109,728 +0.14(+1.52%)
Feb 11, 2011 8.953 9.553 8.953 9.507 82,574 +0.55(+6.19%)
Feb 10, 2011 8.794 8.953 8.726 8.953 40,773 +0.17(+1.90%)
Feb 09, 2011 8.604 8.794 8.604 8.786 8,998 +0.14(+1.58%)
Feb 08, 2011 8.551 8.650 8.498 8.650 30,042 +0.15(+1.78%)
Feb 07, 2011 8.528 8.635 8.498 8.498 47,969 +0.03(+0.36%)
Feb 04, 2011 8.430 8.513 8.354 8.468 13,149 +0.04(+0.45%)
Feb 03, 2011 8.437 8.498 8.308 8.430 25,934 -0.01(-0.09%)
Feb 02, 2011 8.468 8.490 8.324 8.437 22,663 -0.00(-0.02%)
Feb 01, 2011 8.513 8.513 8.346 8.439 15,429 +0.09(+1.11%)
Jan 31, 2011 8.346 8.506 8.270 8.346 39,168 -0.02(-0.27%)
Jan 28, 2011 8.574 8.574 8.361 8.369 20,919 -0.14(-1.69%)
Jan 27, 2011 8.619 8.650 8.513 8.513 21,594 -0.09(-1.06%)
Jan 26, 2011 8.460 8.604 8.445 8.604 30,801 +0.19(+2.25%)
Jan 25, 2011 8.483 8.513 8.346 8.415 19,868 -0.04(-0.45%)
Jan 24, 2011 8.392 8.574 8.392 8.453 29,690 +0.16(+1.92%)
Jan 21, 2011 8.342 8.342 8.270 8.293 16,048 -0.02(-0.18%)
Jan 20, 2011 8.468 8.470 8.293 8.308 26,432 -0.24(-2.75%)
Jan 19, 2011 8.953 8.953 8.544 8.544 48,238 -0.41(-4.58%)
Jan 18, 2011 8.665 8.953 8.619 8.953 44,953 +0.39(+4.52%)
Jan 14, 2011 8.528 8.710 8.491 8.566 35,491 +0.11(+1.35%)
Jan 13, 2011 8.498 8.498 8.164 8.453 26,341 -0.01(-0.09%)
Jan 12, 2011 8.278 8.498 8.278 8.460 24,965 +0.19(+2.29%)
Jan 11, 2011 8.263 8.324 8.187 8.270 28,078 +0.11(+1.40%)
Jan 10, 2011 8.232 8.286 8.050 8.157 32,368 -0.01(-0.09%)
Jan 07, 2011 8.157 8.179 8.088 8.164 17,287 +0.02(+0.28%)
Jan 06, 2011 8.119 8.210 8.098 8.141 58,762 +0.06(+0.75%)
Jan 05, 2011 7.777 8.081 7.777 8.081 37,742 +0.30(+3.90%)
Jan 04, 2011 7.762 7.778 7.661 7.777 50,727 +0.02(+0.20%)
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.