Rocky Brands Inc (NQ: RCKY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2011	7.694	7.762	7.637	7.762	28,662	+0.15(+1.99%)
Dec 31, 2010	7.663	7.663	7.595	7.610	14,357	-0.01(-0.10%)
Dec 30, 2010	7.641	7.641	7.550	7.618	12,326	+0.03(+0.40%)
Dec 29, 2010	7.663	7.663	7.542	7.588	58,759	-0.08(-0.99%)
Dec 28, 2010	7.588	7.663	7.587	7.663	10,981	+0.11(+1.41%)
Dec 27, 2010	7.588	7.610	7.550	7.557	40,258	+0.05(+0.61%)
Dec 23, 2010	7.663	7.663	7.512	7.512	16,991	-0.17(-2.17%)
Dec 22, 2010	7.588	7.754	7.580	7.679	27,359	+0.11(+1.40%)
Dec 21, 2010	7.762	7.777	7.534	7.572	64,529	+0.00(+0.00%)
Dec 20, 2010	7.625	7.625	7.557	7.572	83,435	-0.01(-0.10%)
Dec 17, 2010	7.588	7.625	7.527	7.580	94,699	+0.06(+0.81%)
Dec 16, 2010	7.466	7.519	7.314	7.519	30,544	+0.17(+2.27%)
Dec 15, 2010	7.474	7.588	7.216	7.352	45,606	-0.12(-1.62%)
Dec 14, 2010	7.481	7.481	7.155	7.474	12,059	-0.02(-0.20%)
Dec 13, 2010	7.094	7.489	7.087	7.489	41,551	+0.39(+5.56%)
Dec 10, 2010	7.512	7.512	6.981	7.094	76,377	-0.36(-4.88%)
Dec 09, 2010	7.443	7.512	7.330	7.459	18,579	+0.02(+0.20%)
Dec 08, 2010	7.588	7.588	7.208	7.443	32,031	-0.14(-1.90%)
Dec 07, 2010	7.542	7.610	7.421	7.588	28,778	+0.05(+0.60%)
Dec 06, 2010	7.625	7.648	7.542	7.542	17,126	-0.14(-1.78%)
Dec 03, 2010	7.527	7.739	7.436	7.679	69,789	+0.17(+2.22%)
Dec 02, 2010	7.018	7.921	6.889	7.512	128,012	+0.51(+7.26%)

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.