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

Rocky Brands Inc (NQ: RCKY )

37.62 -0.37 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 24, 2011 9.204 9.318 9.105 9.143 53,615 -0.06(-0.66%)
May 23, 2011 9.500 9.508 9.120 9.204 43,576 -0.43(-4.49%)
May 20, 2011 9.674 9.879 9.560 9.636 28,482 -0.05(-0.47%)
May 19, 2011 9.894 10.00 9.553 9.682 47,314 -0.21(-2.15%)
May 18, 2011 9.735 10.00 9.591 9.894 84,301 -0.08(-0.84%)
May 17, 2011 9.955 10.03 9.727 9.978 21,353 -0.01(-0.08%)
May 16, 2011 10.51 10.51 9.796 9.985 63,489 -0.56(-5.29%)
May 13, 2011 10.52 10.64 10.36 10.54 25,876 +0.00(+0.04%)
May 12, 2011 10.40 10.55 10.30 10.54 40,331 +0.11(+1.02%)
May 11, 2011 10.97 10.97 10.35 10.43 66,445 -0.58(-5.24%)
May 10, 2011 10.57 11.09 10.30 11.01 60,313 +0.37(+3.50%)
May 09, 2011 11.33 11.33 10.20 10.64 136,059 -0.71(-6.22%)
May 06, 2011 11.53 11.53 11.20 11.34 30,352 +0.07(+0.61%)
May 05, 2011 11.34 11.49 11.21 11.28 12,959 -0.12(-1.07%)
May 04, 2011 11.25 11.45 11.21 11.40 40,242 +0.01(+0.07%)
May 03, 2011 11.38 11.56 11.28 11.39 40,848 -0.07(-0.60%)
May 02, 2011 11.42 11.56 11.06 11.46 99,673 -0.10(-0.85%)
Apr 29, 2011 11.46 11.65 11.31 11.56 47,560 +0.07(+0.59%)
Apr 28, 2011 11.51 11.57 11.22 11.49 65,666 -0.17(-1.50%)
Apr 27, 2011 12.14 12.37 11.27 11.66 132,576 -0.23(-1.91%)
Apr 26, 2011 11.62 11.89 11.48 11.89 59,596 +0.46(+4.05%)
Apr 25, 2011 11.40 11.58 10.83 11.43 81,097 -0.20(-1.70%)
Apr 21, 2011 11.47 11.66 11.47 11.62 45,122 -0.10(-0.84%)
Apr 20, 2011 11.93 12.01 11.61 11.72 62,025 +0.00(+0.00%)
Apr 19, 2011 11.50 11.75 11.50 11.72 25,222 +0.24(+2.05%)
Apr 18, 2011 11.65 11.68 11.48 11.49 26,809 -0.36(-3.07%)
Apr 15, 2011 11.89 11.96 11.76 11.85 29,234 +0.02(+0.19%)
Apr 14, 2011 12.03 12.03 11.75 11.83 62,286 -0.12(-1.02%)
Apr 13, 2011 11.46 12.01 11.28 11.95 82,864 +0.53(+4.65%)
Apr 12, 2011 11.31 11.43 11.22 11.42 29,917 +0.00(+0.00%)
Apr 11, 2011 11.46 11.53 11.27 11.42 59,332 -0.01(-0.07%)
Apr 08, 2011 11.81 11.85 11.18 11.43 56,201 -0.26(-2.21%)
Apr 07, 2011 11.73 11.76 11.61 11.68 28,151 +0.02(+0.13%)
Apr 06, 2011 11.59 11.94 11.59 11.67 50,933 +0.10(+0.85%)
Apr 05, 2011 11.37 11.59 11.31 11.57 44,526 +0.15(+1.33%)
Apr 04, 2011 11.53 11.56 11.21 11.42 89,719 -0.11(-0.99%)
Apr 01, 2011 11.73 11.73 11.37 11.53 30,502 -0.06(-0.52%)
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%)
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.