Rocky Brands Inc (NQ: RCKY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.923	9.492	8.923	9.363	46,155	+0.51(+5.74%)
Jun 29, 2011	8.870	8.893	8.794	8.855	9,399	-0.04(-0.43%)
Jun 28, 2011	8.836	8.932	8.779	8.893	19,242	+0.09(+1.03%)
Jun 27, 2011	8.862	8.938	8.521	8.802	91,094	-0.11(-1.19%)
Jun 24, 2011	8.862	8.931	8.528	8.908	36,210	+0.06(+0.69%)
Jun 23, 2011	8.877	9.052	8.771	8.847	19,132	-0.05(-0.51%)
Jun 22, 2011	8.764	9.006	8.673	8.893	20,914	+0.17(+1.91%)
Jun 21, 2011	8.779	9.097	8.460	8.726	60,779	-0.01(-0.09%)
Jun 20, 2011	8.733	8.877	8.566	8.733	43,252	+0.15(+1.77%)
Jun 17, 2011	8.392	8.627	8.308	8.582	34,691	+0.21(+2.54%)
Jun 16, 2011	8.308	8.422	8.202	8.369	24,305	+0.05(+0.55%)
Jun 15, 2011	8.324	8.415	8.202	8.324	22,357	-0.02(-0.30%)
Jun 14, 2011	8.407	8.422	8.210	8.348	15,590	+0.02(+0.30%)
Jun 13, 2011	8.399	8.422	8.303	8.324	21,693	-0.05(-0.54%)
Jun 10, 2011	8.494	8.494	8.179	8.369	36,501	-0.10(-1.16%)
Jun 09, 2011	8.346	8.551	8.270	8.468	32,922	+0.12(+1.45%)
Jun 08, 2011	8.536	8.619	8.293	8.346	43,028	-0.24(-2.83%)
Jun 07, 2011	8.764	8.764	8.354	8.589	106,180	-0.14(-1.57%)
Jun 06, 2011	8.983	9.135	8.665	8.726	69,333	-0.42(-4.64%)
Jun 03, 2011	9.097	9.333	9.084	9.151	11,740	+0.01(+0.08%)
May 24, 2011	9.204	9.318	9.105	9.143	53,615	-0.06(-0.66%)
May 23, 2011	9.500	9.508	9.120	9.204	43,576	-0.43(-4.49%)
May 20, 2011	9.674	9.879	9.560	9.636	28,482	-0.05(-0.47%)
May 19, 2011	9.894	10.00	9.553	9.682	47,314	-0.21(-2.15%)
May 18, 2011	9.735	10.00	9.591	9.894	84,301	-0.08(-0.84%)
May 17, 2011	9.955	10.03	9.727	9.978	21,353	-0.01(-0.08%)
May 16, 2011	10.51	10.51	9.796	9.985	63,489	-0.56(-5.29%)
May 13, 2011	10.52	10.64	10.36	10.54	25,876	+0.00(+0.04%)
May 12, 2011	10.40	10.55	10.30	10.54	40,331	+0.11(+1.02%)
May 11, 2011	10.97	10.97	10.35	10.43	66,445	-0.58(-5.24%)
May 10, 2011	10.57	11.09	10.30	11.01	60,313	+0.37(+3.50%)
May 09, 2011	11.33	11.33	10.20	10.64	136,059	-0.71(-6.22%)
May 06, 2011	11.53	11.53	11.20	11.34	30,352	+0.07(+0.61%)
May 05, 2011	11.34	11.49	11.21	11.28	12,959	-0.12(-1.07%)
May 04, 2011	11.25	11.45	11.21	11.40	40,242	+0.01(+0.07%)
May 03, 2011	11.38	11.56	11.28	11.39	40,848	-0.07(-0.60%)
May 02, 2011	11.42	11.56	11.06	11.46	99,673	-0.10(-0.85%)
Apr 29, 2011	11.46	11.65	11.31	11.56	47,560	+0.07(+0.59%)
Apr 28, 2011	11.51	11.57	11.22	11.49	65,666	-0.17(-1.50%)
Apr 27, 2011	12.14	12.37	11.27	11.66	132,576	-0.23(-1.91%)
Apr 26, 2011	11.62	11.89	11.48	11.89	59,596	+0.46(+4.05%)
Apr 25, 2011	11.40	11.58	10.83	11.43	81,097	-0.20(-1.70%)
Apr 21, 2011	11.47	11.66	11.47	11.62	45,122	-0.10(-0.84%)
Apr 20, 2011	11.93	12.01	11.61	11.72	62,025	+0.00(+0.00%)
Apr 19, 2011	11.50	11.75	11.50	11.72	25,222	+0.24(+2.05%)
Apr 18, 2011	11.65	11.68	11.48	11.49	26,809	-0.36(-3.07%)
Apr 15, 2011	11.89	11.96	11.76	11.85	29,234	+0.02(+0.19%)
Apr 14, 2011	12.03	12.03	11.75	11.83	62,286	-0.12(-1.02%)
Apr 13, 2011	11.46	12.01	11.28	11.95	82,864	+0.53(+4.65%)
Apr 12, 2011	11.31	11.43	11.22	11.42	29,917	+0.00(+0.00%)
Apr 11, 2011	11.46	11.53	11.27	11.42	59,332	-0.01(-0.07%)
Apr 08, 2011	11.81	11.85	11.18	11.43	56,201	-0.26(-2.21%)
Apr 07, 2011	11.73	11.76	11.61	11.68	28,151	+0.02(+0.13%)
Apr 06, 2011	11.59	11.94	11.59	11.67	50,933	+0.10(+0.85%)
Apr 05, 2011	11.37	11.59	11.31	11.57	44,526	+0.15(+1.33%)
Apr 04, 2011	11.53	11.56	11.21	11.42	89,719	-0.11(-0.99%)

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.