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

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 11.52 11.78 11.49 11.64 46,867 +0.16(+1.39%)
Mar 30, 2011 11.48 11.56 11.18 11.48 44,957 +0.09(+0.75%)
Mar 29, 2011 11.11 11.60 11.09 11.39 44,632 +0.32(+2.88%)
Mar 28, 2011 11.34 11.37 11.04 11.08 52,831 -0.27(-2.35%)
Mar 25, 2011 11.34 11.39 11.16 11.34 44,861 +0.13(+1.15%)
Mar 24, 2011 11.05 11.24 10.87 11.21 31,134 +0.26(+2.36%)
Mar 23, 2011 10.82 10.98 10.65 10.95 35,420 +0.17(+1.55%)
Mar 22, 2011 11.08 11.23 10.68 10.79 76,519 -0.30(-2.68%)
Mar 21, 2011 11.00 11.24 10.54 11.08 82,354 +0.69(+6.67%)
Mar 18, 2011 9.987 10.39 9.880 10.39 74,652 +0.68(+6.98%)
Mar 17, 2011 9.865 9.995 9.713 9.713 66,663 -0.03(-0.31%)
Mar 16, 2011 9.294 9.850 9.294 9.743 120,682 +0.17(+1.75%)
Mar 15, 2011 9.522 9.736 9.157 9.576 105,591 -0.34(-3.46%)
Mar 14, 2011 10.03 10.30 9.819 9.918 90,902 -0.47(-4.55%)
Mar 11, 2011 10.45 10.54 10.10 10.39 101,030 +0.05(+0.44%)
Mar 10, 2011 10.66 10.75 10.18 10.35 176,640 -0.69(-6.28%)
Mar 09, 2011 11.58 11.58 10.93 11.04 96,266 -0.66(-5.60%)
Mar 08, 2011 12.23 12.47 11.46 11.69 129,745 -0.49(-4.00%)
Mar 07, 2011 11.89 12.55 11.71 12.18 221,807 +0.88(+7.82%)
Mar 04, 2011 11.30 11.50 11.24 11.30 41,066 -0.13(-1.13%)
Mar 03, 2011 11.26 11.46 11.05 11.43 34,168 +0.13(+1.15%)
Mar 02, 2011 11.21 11.30 10.70 11.30 45,562 +0.18(+1.58%)
Mar 01, 2011 11.16 11.27 10.89 11.12 47,647 +0.01(+0.07%)
Feb 28, 2011 10.86 11.16 10.48 11.11 83,115 +0.15(+1.39%)
Feb 25, 2011 10.65 10.97 10.62 10.96 119,918 +0.41(+3.90%)
Feb 24, 2011 10.26 10.55 10.14 10.55 33,468 +0.30(+2.97%)
Feb 23, 2011 10.63 10.65 10.09 10.25 55,313 -0.30(-2.89%)
Feb 22, 2011 10.73 10.93 10.32 10.55 73,026 -0.11(-1.07%)
Feb 18, 2011 10.48 10.66 10.25 10.66 62,853 +0.18(+1.74%)
Feb 17, 2011 10.74 10.89 10.15 10.48 97,346 -0.21(-1.92%)
Feb 16, 2011 10.74 11.69 10.66 10.69 252,225 +1.07(+11.17%)
Feb 15, 2011 9.720 9.720 9.362 9.614 54,936 -0.08(-0.79%)
Feb 14, 2011 9.545 9.835 9.499 9.690 109,292 +0.14(+1.52%)
Feb 11, 2011 8.989 9.591 8.989 9.545 82,246 +0.56(+6.19%)
Feb 10, 2011 8.829 8.989 8.761 8.989 40,611 +0.17(+1.90%)
Feb 09, 2011 8.639 8.829 8.639 8.821 8,963 +0.14(+1.58%)
Feb 08, 2011 8.585 8.684 8.532 8.684 29,923 +0.15(+1.78%)
Feb 07, 2011 8.562 8.669 8.532 8.532 47,778 +0.03(+0.36%)
Feb 04, 2011 8.463 8.547 8.387 8.501 13,096 +0.04(+0.45%)
Feb 03, 2011 8.471 8.532 8.342 8.463 25,831 -0.01(-0.09%)
Feb 02, 2011 8.501 8.524 8.357 8.471 22,573 -0.00(-0.02%)
Feb 01, 2011 8.547 8.547 8.380 8.473 15,367 +0.09(+1.11%)
Jan 31, 2011 8.380 8.540 8.303 8.380 39,012 -0.02(-0.27%)
Jan 28, 2011 8.608 8.608 8.395 8.402 20,836 -0.14(-1.69%)
Jan 27, 2011 8.654 8.684 8.547 8.547 21,508 -0.09(-1.06%)
Jan 26, 2011 8.494 8.639 8.479 8.639 30,679 +0.19(+2.25%)
Jan 25, 2011 8.517 8.547 8.380 8.448 19,789 -0.04(-0.45%)
Jan 24, 2011 8.425 8.608 8.425 8.486 29,572 +0.16(+1.92%)
Jan 21, 2011 8.376 8.376 8.303 8.326 15,984 -0.02(-0.18%)
Jan 20, 2011 8.501 8.504 8.326 8.342 26,327 -0.24(-2.75%)
Jan 19, 2011 8.989 8.989 8.578 8.578 48,046 -0.41(-4.58%)
Jan 18, 2011 8.700 8.989 8.654 8.989 44,775 +0.39(+4.52%)
Jan 14, 2011 8.562 8.745 8.525 8.601 35,349 +0.11(+1.35%)
Jan 13, 2011 8.532 8.532 8.197 8.486 26,237 -0.01(-0.09%)
Jan 12, 2011 8.311 8.532 8.311 8.494 24,866 +0.19(+2.29%)
Jan 11, 2011 8.296 8.357 8.220 8.303 27,967 +0.11(+1.40%)
Jan 10, 2011 8.265 8.319 8.083 8.189 32,240 -0.01(-0.09%)
Jan 07, 2011 8.189 8.212 8.121 8.197 17,218 +0.02(+0.28%)
Jan 06, 2011 8.151 8.242 8.131 8.174 58,528 +0.06(+0.75%)
Jan 05, 2011 7.808 8.113 7.808 8.113 37,592 +0.30(+3.90%)
Jan 04, 2011 7.793 7.809 7.691 7.808 50,526 +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.