Rocky Brands Inc (NQ: RCKY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.46	11.65	11.31	11.55	47,564	+0.07(+0.59%)
Apr 28, 2011	11.51	11.57	11.22	11.49	65,671	-0.17(-1.50%)
Apr 27, 2011	12.14	12.37	11.27	11.66	132,586	-0.23(-1.91%)
Apr 26, 2011	11.62	11.89	11.48	11.89	59,600	+0.46(+4.05%)
Apr 25, 2011	11.40	11.58	10.83	11.43	81,103	-0.20(-1.70%)
Apr 21, 2011	11.47	11.66	11.47	11.62	45,125	-0.10(-0.84%)
Apr 20, 2011	11.93	12.01	11.61	11.72	62,029	+0.00(+0.00%)
Apr 19, 2011	11.50	11.74	11.50	11.72	25,224	+0.24(+2.05%)
Apr 18, 2011	11.65	11.68	11.48	11.49	26,811	-0.36(-3.07%)
Apr 15, 2011	11.89	11.96	11.76	11.85	29,236	+0.02(+0.19%)
Apr 14, 2011	12.03	12.03	11.75	11.83	62,290	-0.12(-1.02%)
Apr 13, 2011	11.46	12.01	11.28	11.95	82,870	+0.53(+4.65%)
Apr 12, 2011	11.30	11.43	11.21	11.42	29,919	+0.00(+0.00%)
Apr 11, 2011	11.46	11.53	11.27	11.42	59,337	-0.01(-0.07%)
Apr 08, 2011	11.81	11.85	11.18	11.43	56,205	-0.26(-2.21%)
Apr 07, 2011	11.73	11.76	11.61	11.68	28,153	+0.02(+0.13%)
Apr 06, 2011	11.59	11.93	11.59	11.67	50,937	+0.10(+0.85%)
Apr 05, 2011	11.37	11.59	11.30	11.57	44,530	+0.15(+1.33%)
Apr 04, 2011	11.53	11.56	11.21	11.42	89,726	-0.11(-0.99%)
Apr 01, 2011	11.73	11.73	11.37	11.53	30,504	-0.06(-0.52%)
Mar 31, 2011	11.47	11.73	11.44	11.59	47,058	+0.16(+1.39%)
Mar 30, 2011	11.43	11.51	11.14	11.43	45,140	+0.08(+0.75%)
Mar 29, 2011	11.06	11.55	11.05	11.35	44,813	+0.32(+2.88%)
Mar 28, 2011	11.30	11.33	10.99	11.03	53,046	-0.27(-2.35%)
Mar 25, 2011	11.29	11.34	11.11	11.30	45,044	+0.13(+1.16%)
Mar 24, 2011	11.00	11.19	10.83	11.17	31,261	+0.26(+2.36%)
Mar 23, 2011	10.78	10.93	10.61	10.91	35,564	+0.17(+1.55%)
Mar 22, 2011	11.04	11.18	10.64	10.74	76,830	-0.30(-2.68%)
Mar 21, 2011	10.96	11.19	10.49	11.04	82,688	+0.69(+6.67%)
Mar 18, 2011	9.947	10.35	9.840	10.35	74,956	+0.68(+6.98%)
Mar 17, 2011	9.825	9.954	9.673	9.673	66,934	-0.03(-0.31%)
Mar 16, 2011	9.256	9.810	9.256	9.704	121,173	+0.17(+1.75%)
Mar 15, 2011	9.484	9.696	9.120	9.537	106,021	-0.34(-3.46%)
Mar 14, 2011	9.992	10.26	9.780	9.878	91,272	-0.47(-4.55%)
Mar 11, 2011	10.41	10.49	10.06	10.35	101,440	+0.05(+0.44%)
Mar 10, 2011	10.62	10.71	10.14	10.30	177,359	-0.69(-6.28%)
Mar 09, 2011	11.53	11.53	10.89	10.99	96,657	-0.65(-5.60%)
Mar 08, 2011	12.18	12.42	11.41	11.65	130,273	-0.49(-4.00%)
Mar 07, 2011	11.84	12.50	11.66	12.13	222,709	+0.88(+7.82%)
Mar 04, 2011	11.26	11.45	11.20	11.25	41,233	-0.13(-1.13%)
Mar 03, 2011	11.21	11.41	11.01	11.38	34,307	+0.13(+1.15%)
Mar 02, 2011	11.16	11.25	10.65	11.25	45,748	+0.17(+1.58%)
Mar 01, 2011	11.11	11.23	10.85	11.08	47,841	+0.01(+0.07%)
Feb 28, 2011	10.81	11.11	10.44	11.07	83,453	+0.15(+1.39%)
Feb 25, 2011	10.61	10.93	10.58	10.92	120,406	+0.41(+3.90%)
Feb 24, 2011	10.22	10.51	10.10	10.51	33,604	+0.30(+2.97%)
Feb 23, 2011	10.59	10.61	10.05	10.20	55,538	-0.30(-2.89%)
Feb 22, 2011	10.69	10.89	10.28	10.51	73,322	-0.11(-1.07%)
Feb 18, 2011	10.44	10.62	10.20	10.62	63,109	+0.18(+1.74%)
Feb 17, 2011	10.70	10.85	10.11	10.44	97,742	-0.20(-1.92%)
Feb 16, 2011	10.70	11.64	10.62	10.64	253,250	+1.07(+11.17%)
Feb 15, 2011	9.681	9.681	9.324	9.575	55,160	-0.08(-0.79%)
Feb 14, 2011	9.506	9.795	9.461	9.651	109,736	+0.14(+1.52%)
Feb 11, 2011	8.953	9.552	8.953	9.506	82,580	+0.55(+6.19%)
Feb 10, 2011	8.793	8.953	8.725	8.953	40,776	+0.17(+1.90%)
Feb 09, 2011	8.604	8.793	8.604	8.786	8,999	+0.14(+1.58%)
Feb 08, 2011	8.551	8.649	8.497	8.649	30,044	+0.15(+1.78%)
Feb 07, 2011	8.528	8.634	8.497	8.497	47,972	+0.03(+0.36%)
Feb 04, 2011	8.429	8.513	8.353	8.467	13,150	+0.04(+0.45%)
Feb 03, 2011	8.437	8.497	8.308	8.429	25,936	-0.01(-0.09%)
Feb 02, 2011	8.467	8.490	8.323	8.437	22,665	-0.00(-0.02%)

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.