Rocky Brands Inc (NQ: RCKY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	2.906	2.921	2.853	2.853	6,063	+0.01(+0.26%)
Jul 30, 2009	2.883	3.035	2.845	2.845	12,039	+0.01(+0.37%)
Jul 29, 2009	2.815	2.959	2.777	2.835	15,165	-0.01(-0.37%)
Jul 28, 2009	2.883	2.898	2.845	2.845	25,726	-0.19(-6.25%)
Jul 27, 2009	2.883	3.126	2.883	3.035	11,108	-0.08(-2.44%)
Jul 24, 2009	3.111	3.111	3.080	3.111	3,977	+0.00(+0.00%)
Jul 23, 2009	3.012	3.111	2.959	3.111	8,957	+0.21(+7.33%)
Jul 22, 2009	2.898	3.020	2.845	2.898	9,667	-0.08(-2.55%)
Jul 21, 2009	2.929	2.974	2.898	2.974	3,644	+0.02(+0.77%)
Jul 20, 2009	2.959	2.959	2.944	2.951	4,449	-0.08(-2.75%)
Jul 16, 2009	3.035	3.035	3.035	3.035	2,108	+0.02(+0.76%)
Jul 15, 2009	2.997	3.035	2.997	3.012	2,816	-0.02(-0.75%)
Jul 14, 2009	2.997	3.111	2.997	3.035	1,687	+0.04(+1.26%)
Jul 13, 2009	3.111	3.111	2.997	2.997	2,444	-0.11(-3.42%)
Jul 10, 2009	2.921	3.111	2.921	3.103	8,751	+0.14(+4.87%)
Jul 08, 2009	2.959	2.959	2.959	2.959	0	-0.14(-4.64%)
Jul 07, 2009	3.012	3.103	3.012	3.103	527	-0.01(-0.25%)
Jul 06, 2009	3.111	3.111	2.921	3.111	4,339	+0.16(+5.40%)
Jul 01, 2009	2.951	2.951	2.951	2.951	0	-0.02(-0.51%)
Jun 30, 2009	3.020	3.111	2.967	2.967	1,581	-0.15(-4.87%)
Jun 29, 2009	2.982	3.141	2.929	3.118	2,767	+0.19(+6.48%)
Jun 26, 2009	2.921	2.929	2.921	2.929	527	+0.01(+0.26%)
Jun 25, 2009	2.883	2.921	2.883	2.921	3,295	+0.04(+1.32%)
Jun 24, 2009	2.959	2.959	2.883	2.883	5,172	-0.08(-2.56%)
Jun 23, 2009	2.985	2.985	2.959	2.959	2,930	+0.00(+0.00%)
Jun 22, 2009	3.050	3.050	2.959	2.959	2,504	-0.19(-6.02%)
Jun 19, 2009	3.141	3.149	3.141	3.149	3,761	+0.01(+0.24%)
Jun 18, 2009	3.035	3.141	2.997	3.141	22,199	+0.11(+3.50%)
Jun 17, 2009	3.035	3.035	3.035	3.035	5,272	+0.05(+1.52%)
Jun 16, 2009	3.035	3.035	2.959	2.989	6,810	-0.13(-4.02%)
Jun 15, 2009	3.035	3.114	2.959	3.114	4,916	+0.04(+1.36%)
Jun 12, 2009	3.141	3.141	3.050	3.073	2,267	-0.08(-2.41%)
Jun 11, 2009	3.149	3.149	3.035	3.149	4,947	+0.11(+3.59%)
Jun 10, 2009	3.040	3.040	3.040	3.040	197	-0.11(-3.46%)
Jun 09, 2009	3.012	3.149	2.983	3.149	14,518	+0.04(+1.22%)
Jun 08, 2009	2.974	3.111	2.974	3.111	2,299	+0.08(+2.50%)
Jun 05, 2009	2.967	3.095	2.967	3.035	1,743	+0.08(+2.56%)
Jun 04, 2009	2.959	3.111	2.959	2.959	28,440	+0.19(+6.85%)
Jun 03, 2009	2.845	2.853	2.769	2.769	1,713	-0.08(-2.93%)
Jun 02, 2009	3.111	3.111	2.845	2.853	6,442	-0.13(-4.23%)
Jun 01, 2009	2.845	3.035	2.769	2.979	5,207	+0.13(+4.69%)
May 29, 2009	2.967	3.179	2.845	2.845	2,405	-0.11(-3.85%)
May 28, 2009	3.088	3.088	2.959	2.959	1,845	-0.19(-6.02%)
May 27, 2009	3.027	3.209	3.027	3.149	15,322	+0.03(+1.10%)
May 26, 2009	2.951	3.141	2.853	3.114	5,890	+0.16(+5.26%)
May 22, 2009	2.989	2.989	2.959	2.959	527	+0.00(+0.00%)
May 21, 2009	2.967	3.042	2.959	2.959	7,802	-0.08(-2.50%)
May 20, 2009	2.959	3.035	2.959	3.035	1,650	+0.08(+2.83%)
May 19, 2009	2.929	3.211	2.921	2.951	5,865	-0.02(-0.77%)
May 18, 2009	2.860	3.178	2.853	2.974	6,702	-0.06(-2.00%)
May 15, 2009	2.853	3.050	2.853	3.035	2,985	-0.01(-0.37%)
May 14, 2009	3.086	3.198	3.046	3.046	3,972	-0.03(-0.86%)
May 13, 2009	3.020	3.118	3.020	3.073	9,799	+0.08(+2.53%)
May 12, 2009	3.012	3.012	2.936	2.997	9,455	+0.04(+1.28%)
May 11, 2009	2.845	3.111	2.807	2.959	20,653	+0.07(+2.36%)
May 08, 2009	3.058	3.058	2.891	2.891	2,195	+0.00(+0.00%)
May 07, 2009	3.058	3.058	2.891	2.891	3,426	-0.02(-0.52%)
May 06, 2009	3.187	3.187	2.906	2.906	3,938	-0.10(-3.28%)
May 05, 2009	3.232	3.232	2.908	3.004	5,252	-0.18(-5.71%)
May 04, 2009	2.989	3.187	2.853	3.187	6,890	+0.39(+13.82%)

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.