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 (%)
Aug 31, 2011 8.892 9.000 8.619 8.755 12,633 -0.02(-0.26%)
Aug 30, 2011 8.831 8.968 8.649 8.778 10,217 -0.21(-2.36%)
Aug 29, 2011 9.051 9.066 8.968 8.991 8,281 +0.11(+1.20%)
Aug 26, 2011 8.915 9.157 8.634 8.884 21,863 -0.04(-0.43%)
Aug 25, 2011 8.907 9.112 8.725 8.922 16,641 +0.15(+1.73%)
Aug 24, 2011 8.338 9.021 8.338 8.771 18,788 +0.47(+5.67%)
Aug 23, 2011 8.126 8.346 8.126 8.300 7,968 +0.18(+2.24%)
Aug 22, 2011 8.300 8.353 8.042 8.118 13,209 -0.21(-2.55%)
Aug 19, 2011 8.148 8.459 8.148 8.331 14,700 -0.03(-0.36%)
Aug 18, 2011 8.778 8.778 8.012 8.361 30,046 -0.54(-6.05%)
Aug 17, 2011 9.142 9.249 8.892 8.900 13,789 -0.13(-1.43%)
Aug 16, 2011 8.839 9.150 8.839 9.029 15,866 +0.12(+1.36%)
Aug 15, 2011 8.953 8.953 8.558 8.907 9,061 -0.05(-0.51%)
Aug 12, 2011 8.611 9.029 8.611 8.953 9,040 +0.36(+4.15%)
Aug 11, 2011 8.156 8.649 8.156 8.596 7,544 +0.21(+2.53%)
Aug 10, 2011 7.974 8.702 7.974 8.384 43,948 +0.04(+0.45%)
Aug 09, 2011 8.384 8.558 7.799 8.346 21,497 +0.57(+7.32%)
Aug 08, 2011 8.459 8.497 7.504 7.777 59,696 -1.05(-11.87%)
Aug 05, 2011 9.165 9.165 8.611 8.824 25,804 -0.31(-3.40%)
Aug 04, 2011 9.605 9.863 9.029 9.135 34,999 -0.58(-5.94%)
Aug 03, 2011 9.590 9.795 9.241 9.711 59,331 -0.02(-0.16%)
Aug 02, 2011 9.871 10.09 9.598 9.727 58,497 -0.19(-1.91%)
Aug 01, 2011 10.13 10.13 9.681 9.916 25,663 +0.28(+2.91%)
Jul 29, 2011 9.598 9.795 9.317 9.635 17,209 +0.05(+0.47%)
Jul 28, 2011 9.916 9.924 9.514 9.590 24,752 -0.33(-3.29%)
Jul 27, 2011 10.17 10.21 9.878 9.916 50,689 +0.23(+2.35%)
Jul 26, 2011 9.402 9.825 9.402 9.689 33,593 +0.27(+2.82%)
Jul 25, 2011 9.324 9.453 9.165 9.423 26,069 -0.10(-1.04%)
Jul 22, 2011 9.312 9.643 9.279 9.522 24,573 -0.08(-0.79%)
Jul 21, 2011 9.635 9.696 9.538 9.598 8,384 -0.03(-0.32%)
Jul 20, 2011 9.362 9.666 9.340 9.628 19,123 +0.30(+3.17%)
Jul 19, 2011 9.233 9.332 9.128 9.332 15,223 +0.17(+1.82%)
Jul 18, 2011 9.241 9.324 8.937 9.165 25,806 -0.06(-0.66%)
Jul 15, 2011 9.393 9.393 9.013 9.226 13,557 -0.07(-0.73%)
Jul 14, 2011 9.522 9.522 9.218 9.294 18,866 -0.22(-2.31%)
Jul 13, 2011 9.704 9.745 9.180 9.514 58,403 -0.10(-1.03%)
Jul 12, 2011 9.666 9.728 9.309 9.613 23,673 -0.04(-0.39%)
Jul 11, 2011 9.605 9.810 9.347 9.651 32,211 -0.06(-0.63%)
Jul 08, 2011 9.567 9.711 9.491 9.711 14,452 +0.05(+0.55%)
Jul 07, 2011 9.491 9.734 9.408 9.658 25,564 +0.31(+3.33%)
Jul 06, 2011 9.643 9.651 9.347 9.347 17,675 -0.25(-2.61%)
Jul 05, 2011 9.635 9.840 9.506 9.598 33,742 +0.12(+1.28%)
Jul 01, 2011 9.385 9.780 9.180 9.476 69,150 +0.11(+1.22%)
Jun 30, 2011 8.922 9.491 8.922 9.362 46,159 +0.51(+5.74%)
Jun 29, 2011 8.869 8.892 8.793 8.854 9,400 -0.04(-0.43%)
Jun 28, 2011 8.835 8.932 8.778 8.892 19,243 +0.09(+1.03%)
Jun 27, 2011 8.862 8.937 8.520 8.801 91,100 -0.11(-1.19%)
Jun 24, 2011 8.862 8.930 8.528 8.907 36,213 +0.06(+0.69%)
Jun 23, 2011 8.877 9.051 8.771 8.846 19,134 -0.05(-0.51%)
Jun 22, 2011 8.763 9.006 8.672 8.892 20,916 +0.17(+1.91%)
Jun 21, 2011 8.778 9.097 8.459 8.725 60,784 -0.01(-0.09%)
Jun 20, 2011 8.733 8.877 8.566 8.733 43,255 +0.15(+1.77%)
Jun 17, 2011 8.391 8.626 8.308 8.581 34,693 +0.21(+2.54%)
Jun 16, 2011 8.308 8.422 8.202 8.368 24,307 +0.05(+0.55%)
Jun 15, 2011 8.323 8.414 8.202 8.323 22,359 -0.02(-0.30%)
Jun 14, 2011 8.406 8.422 8.209 8.348 15,591 +0.02(+0.30%)
Jun 13, 2011 8.399 8.422 8.302 8.323 21,695 -0.05(-0.54%)
Jun 10, 2011 8.494 8.494 8.179 8.368 36,504 -0.10(-1.16%)
Jun 09, 2011 8.346 8.551 8.270 8.467 32,924 +0.12(+1.45%)
Jun 08, 2011 8.535 8.619 8.293 8.346 43,031 -0.24(-2.83%)
Jun 07, 2011 8.763 8.763 8.353 8.588 106,188 -0.14(-1.57%)
Jun 06, 2011 8.982 9.135 8.664 8.725 69,338 -0.42(-4.64%)
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.