Rocky Brands Inc (NQ: RCKY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.655	2.906	2.587	2.618	30,756	-0.01(-0.29%)
Jan 29, 2009	2.769	2.959	2.557	2.625	50,485	-0.27(-9.19%)
Jan 28, 2009	2.982	3.270	2.777	2.891	48,260	+0.11(+4.10%)
Jan 27, 2009	2.769	3.285	2.746	2.777	75,560	-0.26(-8.50%)
Jan 26, 2009	3.058	3.058	2.739	3.035	33,948	+0.07(+2.30%)
Jan 23, 2009	2.967	3.232	2.875	2.967	41,298	+0.02(+0.77%)
Jan 22, 2009	2.830	3.300	2.822	2.944	59,695	-0.24(-7.62%)
Jan 21, 2009	3.042	3.187	2.807	3.187	54,694	+0.00(+0.00%)
Jan 20, 2009	3.118	3.316	2.967	3.187	46,151	-0.05(-1.41%)
Jan 16, 2009	2.989	3.520	2.989	3.232	43,699	-0.18(-5.33%)
Jan 15, 2009	3.475	3.475	2.997	3.414	40,929	+0.20(+6.13%)
Jan 14, 2009	3.338	3.627	2.944	3.217	65,414	-0.00(-0.12%)
Jan 13, 2009	3.543	3.551	3.084	3.221	19,882	-0.41(-11.19%)
Jan 12, 2009	3.619	3.748	3.543	3.627	15,029	-0.11(-2.85%)
Jan 09, 2009	3.414	3.756	3.262	3.733	35,228	+0.13(+3.58%)
Jan 08, 2009	3.422	3.725	3.224	3.604	16,521	+0.04(+1.06%)
Jan 07, 2009	3.467	3.566	3.376	3.566	8,568	-0.08(-2.28%)
Jan 06, 2009	3.437	3.725	3.437	3.649	19,037	+0.24(+6.89%)
Jan 05, 2009	3.159	3.763	3.149	3.414	36,511	+0.11(+3.45%)
Jan 02, 2009	3.192	3.323	3.171	3.300	17,556	+0.24(+7.67%)
Dec 31, 2008	2.951	3.065	2.936	3.065	9,764	+0.11(+3.86%)
Dec 30, 2008	2.838	2.974	2.838	2.951	5,865	+0.08(+2.91%)
Dec 29, 2008	3.095	3.095	2.868	2.868	10,063	-0.26(-8.25%)
Dec 26, 2008	2.974	3.187	2.974	3.126	29,366	+0.13(+4.30%)
Dec 24, 2008	2.807	2.997	2.807	2.997	2,837	+0.01(+0.25%)
Dec 23, 2008	3.187	3.187	2.921	2.989	11,974	-0.18(-5.74%)
Dec 22, 2008	3.262	3.262	3.035	3.171	13,801	-0.07(-2.11%)
Dec 19, 2008	3.118	3.262	3.109	3.240	34,055	+0.14(+4.40%)
Dec 18, 2008	3.042	3.103	2.921	3.103	3,888	-0.06(-1.92%)
Dec 17, 2008	2.807	3.331	2.807	3.164	36,956	+0.14(+4.77%)
Dec 16, 2008	2.807	3.027	2.807	3.020	31,369	+0.17(+6.13%)
Dec 15, 2008	2.678	2.997	2.580	2.845	74,368	+0.08(+3.02%)
Dec 12, 2008	2.511	2.762	2.511	2.762	18,268	+0.16(+6.12%)
Dec 11, 2008	2.496	2.602	2.435	2.602	15,210	+0.13(+5.21%)
Dec 10, 2008	2.542	2.572	2.473	2.473	6,471	-0.01(-0.31%)
Dec 09, 2008	2.557	2.587	2.473	2.481	11,965	-0.20(-7.56%)
Dec 08, 2008	2.557	2.701	2.496	2.684	11,024	+0.10(+4.04%)
Dec 05, 2008	2.413	2.580	2.329	2.580	29,036	+0.20(+8.28%)
Dec 04, 2008	2.655	2.655	2.375	2.382	59,026	-0.26(-9.77%)
Dec 03, 2008	2.557	2.640	2.375	2.640	18,981	+0.13(+5.14%)
Dec 02, 2008	2.534	2.534	2.405	2.511	8,153	+0.00(+0.00%)
Dec 01, 2008	2.375	2.511	2.375	2.511	14,072	+0.15(+6.43%)
Nov 28, 2008	2.375	2.375	2.306	2.360	2,335	-0.11(-4.60%)
Nov 26, 2008	2.322	2.473	2.322	2.473	8,310	+0.06(+2.52%)
Nov 25, 2008	2.428	2.428	2.306	2.413	8,662	+0.00(+0.00%)
Nov 24, 2008	2.223	2.428	2.200	2.413	17,888	+0.30(+13.98%)
Nov 21, 2008	1.995	2.428	1.995	2.117	23,403	+0.09(+4.49%)
Nov 20, 2008	2.314	2.352	2.026	2.026	15,520	-0.39(-16.30%)
Nov 19, 2008	2.655	2.655	2.390	2.420	11,601	-0.30(-10.89%)
Nov 18, 2008	2.542	2.716	2.496	2.716	17,026	+0.12(+4.68%)
Nov 17, 2008	2.466	2.800	2.466	2.595	8,720	-0.01(-0.29%)
Nov 14, 2008	2.542	2.602	2.390	2.602	5,931	+0.00(+0.07%)
Nov 13, 2008	2.413	2.792	2.390	2.600	24,368	+0.14(+5.79%)
Nov 12, 2008	2.618	2.618	2.458	2.458	9,756	-0.17(-6.63%)
Nov 11, 2008	2.663	2.678	2.610	2.633	6,758	-0.13(-4.67%)
Nov 10, 2008	2.754	2.860	2.709	2.762	8,704	-0.24(-8.08%)
Nov 07, 2008	3.004	3.073	2.906	3.004	70,133	+0.00(+0.00%)
Nov 06, 2008	3.171	3.187	2.868	3.004	9,853	-0.32(-9.59%)
Nov 05, 2008	3.224	3.323	3.012	3.323	12,259	+0.08(+2.34%)
Nov 04, 2008	3.285	3.323	3.141	3.247	25,991	+0.09(+2.88%)

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.