Rocky Brands Inc (NQ: RCKY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	7.549	7.587	7.253	7.526	17,939	-0.05(-0.70%)
Sep 29, 2011	7.928	8.133	7.359	7.579	21,820	-0.26(-3.29%)
Sep 28, 2011	8.073	8.171	7.739	7.837	9,723	-0.28(-3.46%)
Sep 27, 2011	8.019	8.323	7.906	8.118	13,212	+0.18(+2.29%)
Sep 26, 2011	8.346	8.346	7.686	7.936	26,186	-0.24(-2.88%)
Sep 23, 2011	8.118	8.422	8.118	8.171	7,362	+0.09(+1.13%)
Sep 22, 2011	8.232	8.247	8.004	8.080	19,699	-0.24(-2.92%)
Sep 21, 2011	8.361	8.497	8.270	8.323	18,196	-0.10(-1.17%)
Sep 20, 2011	8.581	8.581	8.202	8.422	38,625	-0.17(-1.94%)
Sep 19, 2011	8.687	8.710	8.399	8.588	14,420	-0.10(-1.14%)
Sep 16, 2011	8.444	8.892	8.239	8.687	35,904	+0.27(+3.25%)
Sep 15, 2011	8.414	8.604	8.262	8.414	30,208	-0.02(-0.18%)
Sep 14, 2011	8.338	8.444	8.133	8.429	7,313	+0.13(+1.55%)
Sep 13, 2011	8.194	8.528	8.133	8.300	14,100	+0.11(+1.30%)
Sep 12, 2011	8.315	8.497	8.095	8.194	22,330	-0.17(-2.00%)
Sep 09, 2011	8.520	8.680	8.270	8.361	28,481	-0.33(-3.84%)
Sep 08, 2011	8.717	8.763	8.535	8.695	6,057	-0.00(-0.00%)
Sep 07, 2011	8.869	8.869	8.467	8.695	10,077	+0.03(+0.35%)
Sep 06, 2011	8.771	8.839	8.649	8.664	11,938	-0.11(-1.30%)
Sep 02, 2011	8.695	8.915	8.414	8.778	6,902	+0.02(+0.26%)
Sep 01, 2011	8.710	8.907	8.672	8.755	2,551	+0.00(+0.00%)
Aug 31, 2011	8.892	9.000	8.619	8.755	12,633	-0.02(-0.26%)
Aug 30, 2011	8.831	8.968	8.649	8.778	10,217	-0.21(-2.36%)
Aug 29, 2011	9.051	9.066	8.968	8.991	8,281	+0.11(+1.20%)
Aug 26, 2011	8.915	9.157	8.634	8.884	21,863	-0.04(-0.43%)
Aug 25, 2011	8.907	9.112	8.725	8.922	16,641	+0.15(+1.73%)
Aug 24, 2011	8.338	9.021	8.338	8.771	18,788	+0.47(+5.67%)
Aug 23, 2011	8.126	8.346	8.126	8.300	7,968	+0.18(+2.24%)
Aug 22, 2011	8.300	8.353	8.042	8.118	13,209	-0.21(-2.55%)
Aug 19, 2011	8.148	8.459	8.148	8.331	14,700	-0.03(-0.36%)
Aug 18, 2011	8.778	8.778	8.012	8.361	30,046	-0.54(-6.05%)
Aug 17, 2011	9.142	9.249	8.892	8.900	13,789	-0.13(-1.43%)
Aug 16, 2011	8.839	9.150	8.839	9.029	15,866	+0.12(+1.36%)
Aug 15, 2011	8.953	8.953	8.558	8.907	9,061	-0.05(-0.51%)
Aug 12, 2011	8.611	9.029	8.611	8.953	9,040	+0.36(+4.15%)
Aug 11, 2011	8.156	8.649	8.156	8.596	7,544	+0.21(+2.53%)
Aug 10, 2011	7.974	8.702	7.974	8.384	43,948	+0.04(+0.45%)
Aug 09, 2011	8.384	8.558	7.799	8.346	21,497	+0.57(+7.32%)
Aug 08, 2011	8.459	8.497	7.504	7.777	59,696	-1.05(-11.87%)
Aug 05, 2011	9.165	9.165	8.611	8.824	25,804	-0.31(-3.40%)
Aug 04, 2011	9.605	9.863	9.029	9.135	34,999	-0.58(-5.94%)
Aug 03, 2011	9.590	9.795	9.241	9.711	59,331	-0.02(-0.16%)
Aug 02, 2011	9.871	10.09	9.598	9.727	58,497	-0.19(-1.91%)
Aug 01, 2011	10.13	10.13	9.681	9.916	25,663	+0.28(+2.91%)
Jul 29, 2011	9.598	9.795	9.317	9.635	17,209	+0.05(+0.47%)
Jul 28, 2011	9.916	9.924	9.514	9.590	24,752	-0.33(-3.29%)
Jul 27, 2011	10.17	10.21	9.878	9.916	50,689	+0.23(+2.35%)
Jul 26, 2011	9.402	9.825	9.402	9.689	33,593	+0.27(+2.82%)
Jul 25, 2011	9.324	9.453	9.165	9.423	26,069	-0.10(-1.04%)
Jul 22, 2011	9.312	9.643	9.279	9.522	24,573	-0.08(-0.79%)
Jul 21, 2011	9.635	9.696	9.538	9.598	8,384	-0.03(-0.32%)
Jul 20, 2011	9.362	9.666	9.340	9.628	19,123	+0.30(+3.17%)
Jul 19, 2011	9.233	9.332	9.128	9.332	15,223	+0.17(+1.82%)
Jul 18, 2011	9.241	9.324	8.937	9.165	25,806	-0.06(-0.66%)
Jul 15, 2011	9.393	9.393	9.013	9.226	13,557	-0.07(-0.73%)
Jul 14, 2011	9.522	9.522	9.218	9.294	18,866	-0.22(-2.31%)
Jul 13, 2011	9.704	9.745	9.180	9.514	58,403	-0.10(-1.03%)
Jul 12, 2011	9.666	9.728	9.309	9.613	23,673	-0.04(-0.39%)
Jul 11, 2011	9.605	9.810	9.347	9.651	32,211	-0.06(-0.63%)
Jul 08, 2011	9.567	9.711	9.491	9.711	14,452	+0.05(+0.55%)
Jul 07, 2011	9.491	9.734	9.408	9.658	25,564	+0.31(+3.33%)
Jul 06, 2011	9.643	9.651	9.347	9.347	17,675	-0.25(-2.61%)
Jul 05, 2011	9.635	9.840	9.506	9.598	33,742	+0.12(+1.28%)

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.