Rocky Brands Inc (NQ: RCKY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.453	9.520	9.270	9.487	16,040	+0.02(+0.18%)
May 27, 2016	9.353	9.470	9.470	9.470	10,094	+0.12(+1.25%)
May 26, 2016	9.353	9.471	9.328	9.353	23,753	+0.05(+0.54%)
May 25, 2016	9.221	9.353	9.221	9.304	24,596	+0.08(+0.89%)
May 24, 2016	8.999	9.279	8.999	9.221	24,946	+0.23(+2.57%)
May 23, 2016	8.941	9.256	8.834	8.990	59,849	+0.00(+0.00%)
May 20, 2016	8.817	9.221	8.817	8.990	26,628	+0.10(+1.11%)
May 19, 2016	8.957	9.023	8.842	8.892	50,536	-0.07(-0.83%)
May 18, 2016	9.328	9.328	8.908	8.966	60,124	-0.37(-3.97%)
May 17, 2016	9.767	9.767	9.225	9.336	70,619	-0.21(-2.16%)
May 16, 2016	9.757	9.856	9.493	9.543	38,457	-0.27(-2.77%)
May 13, 2016	9.692	9.955	9.641	9.814	21,444	-0.03(-0.33%)
May 12, 2016	9.617	9.922	9.617	9.847	41,378	+0.20(+2.05%)
May 11, 2016	9.773	9.773	9.559	9.650	43,202	-0.15(-1.51%)
May 10, 2016	9.790	9.971	9.757	9.798	38,062	-0.05(-0.50%)
May 09, 2016	9.732	9.963	9.394	9.847	34,076	+0.08(+0.84%)
May 06, 2016	9.650	9.798	9.460	9.765	45,379	+0.13(+1.37%)
May 05, 2016	9.955	9.955	9.592	9.633	100,802	-0.23(-2.34%)
May 04, 2016	9.955	9.996	9.814	9.864	21,868	-0.15(-1.48%)
May 03, 2016	10.04	10.12	9.913	10.01	40,457	-0.01(-0.08%)
May 02, 2016	9.922	10.13	9.889	10.02	41,107	+0.09(+0.91%)
Apr 29, 2016	10.19	10.21	9.798	9.930	65,965	-0.32(-3.14%)
Apr 28, 2016	9.938	10.42	9.936	10.25	39,439	+0.30(+2.98%)
Apr 27, 2016	10.05	10.82	9.856	9.955	120,431	-0.12(-1.15%)
Apr 26, 2016	9.724	10.18	9.724	10.07	87,571	+0.28(+2.86%)
Apr 25, 2016	9.551	10.06	9.526	9.790	57,977	+0.22(+2.33%)
Apr 22, 2016	10.51	10.59	9.312	9.567	327,476	-1.57(-14.13%)
Apr 21, 2016	10.87	11.27	10.82	11.14	33,175	+0.32(+2.97%)
Apr 20, 2016	10.87	11.08	10.80	10.82	28,072	+0.07(+0.61%)
Apr 19, 2016	10.98	11.28	10.75	10.75	20,925	-0.11(-0.99%)
Apr 18, 2016	11.18	11.31	10.71	10.86	65,585	-0.32(-2.87%)
Apr 15, 2016	11.26	11.50	11.18	11.18	27,498	-0.03(-0.29%)
Apr 14, 2016	11.11	11.34	11.10	11.22	21,647	+0.15(+1.34%)
Apr 13, 2016	11.05	11.11	10.98	11.07	34,047	+0.07(+0.60%)
Apr 12, 2016	10.75	11.01	10.69	11.00	18,047	+0.23(+2.14%)
Apr 11, 2016	10.68	10.84	10.64	10.77	12,916	+0.17(+1.63%)
Apr 08, 2016	10.71	10.75	10.53	10.60	31,783	-0.08(-0.77%)
Apr 07, 2016	10.47	10.87	10.40	10.68	31,715	+0.17(+1.65%)
Apr 06, 2016	10.46	10.55	10.36	10.51	28,419	-0.02(-0.16%)
Apr 05, 2016	10.50	10.53	10.33	10.52	27,771	+0.01(+0.08%)
Apr 04, 2016	10.66	10.67	10.47	10.51	19,709	-0.07(-0.70%)
Apr 01, 2016	10.51	10.67	10.47	10.59	34,238	+0.09(+0.86%)
Mar 31, 2016	10.70	10.94	10.47	10.50	92,065	-0.12(-1.09%)
Mar 30, 2016	10.59	11.01	10.49	10.61	31,076	+0.06(+0.55%)
Mar 29, 2016	10.42	10.61	10.33	10.56	24,216	+0.21(+1.99%)
Mar 28, 2016	10.42	10.63	10.30	10.35	36,274	-0.07(-0.63%)
Mar 24, 2016	10.31	10.42	10.42	10.42	16,746	-0.01(-0.08%)
Mar 23, 2016	11.05	11.05	10.31	10.42	29,390	-0.42(-3.88%)
Mar 22, 2016	10.94	10.98	10.59	10.84	35,707	-0.24(-2.16%)
Mar 21, 2016	10.52	11.17	10.52	11.08	23,155	+0.04(+0.37%)
Mar 18, 2016	10.66	11.12	10.63	11.04	57,881	+0.34(+3.16%)
Mar 17, 2016	10.38	10.78	10.25	10.70	33,002	+0.34(+3.26%)
Mar 16, 2016	10.37	10.49	10.12	10.37	45,021	+0.05(+0.48%)
Mar 15, 2016	10.62	10.80	10.25	10.32	23,350	-0.33(-3.10%)
Mar 14, 2016	10.82	10.82	10.53	10.65	13,064	-0.13(-1.22%)
Mar 11, 2016	10.42	10.92	10.42	10.78	26,726	+0.50(+4.85%)
Mar 10, 2016	10.35	10.35	10.05	10.28	25,093	+0.04(+0.36%)
Mar 09, 2016	10.47	10.58	10.17	10.24	22,367	-0.42(-3.94%)
Mar 08, 2016	10.76	10.92	10.63	10.66	34,337	-0.19(-1.75%)
Mar 07, 2016	10.30	10.86	10.30	10.85	54,313	+0.40(+3.86%)
Mar 04, 2016	10.30	10.46	10.21	10.45	38,782	+0.12(+1.12%)
Mar 03, 2016	10.12	10.37	9.938	10.33	37,981	+0.34(+3.38%)
Mar 02, 2016	9.617	10.45	9.485	9.996	74,871	+0.64(+6.87%)

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.