Rocky Brands Inc (NQ: RCKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	5.197	5.387	5.197	5.334	88,910	+0.16(+3.08%)
Oct 30, 2007	5.288	5.470	5.159	5.174	67,841	-0.11(-2.01%)
Oct 29, 2007	5.220	5.311	5.205	5.281	70,570	+0.05(+1.02%)
Oct 26, 2007	5.235	5.265	5.129	5.227	95,592	+0.03(+0.58%)
Oct 25, 2007	5.205	5.243	5.129	5.197	40,374	+0.04(+0.74%)
Oct 24, 2007	5.349	5.349	5.121	5.159	141,340	-0.02(-0.44%)
Oct 23, 2007	6.555	6.555	5.098	5.182	530,540	-1.86(-26.40%)
Oct 22, 2007	7.170	7.215	6.881	7.041	32,292	-0.13(-1.85%)
Oct 19, 2007	7.261	7.276	7.071	7.173	42,907	-0.13(-1.82%)
Oct 18, 2007	7.223	7.337	7.215	7.306	20,566	+0.00(+0.00%)
Oct 17, 2007	7.678	7.678	7.223	7.306	69,496	-0.27(-3.60%)
Oct 16, 2007	7.450	7.686	7.412	7.579	30,951	+0.18(+2.46%)
Oct 15, 2007	7.299	7.519	7.299	7.397	23,937	+0.08(+1.04%)
Oct 12, 2007	7.405	7.481	7.215	7.321	45,235	-0.08(-1.13%)
Oct 11, 2007	7.420	7.595	7.155	7.405	44,087	-0.02(-0.20%)
Oct 10, 2007	7.610	7.686	7.306	7.420	38,149	-0.16(-2.10%)
Oct 09, 2007	7.678	7.739	7.549	7.579	31,112	-0.05(-0.60%)
Oct 08, 2007	7.784	7.906	7.549	7.625	47,987	-0.13(-1.66%)
Oct 05, 2007	7.845	7.921	7.746	7.754	12,607	+0.01(+0.10%)
Oct 04, 2007	8.042	8.042	7.746	7.746	9,716	-0.24(-2.95%)
Oct 03, 2007	7.966	8.050	7.785	7.982	33,774	+0.03(+0.38%)
Oct 02, 2007	7.739	8.027	7.739	7.951	42,741	+0.16(+2.04%)
Oct 01, 2007	8.118	8.118	7.595	7.792	55,388	-0.27(-3.39%)
Sep 28, 2007	8.171	8.247	8.042	8.065	20,735	-0.18(-2.21%)
Sep 27, 2007	8.238	8.293	8.126	8.247	11,107	+0.00(+0.00%)
Sep 26, 2007	7.966	8.300	7.777	8.247	75,025	+0.36(+4.52%)
Sep 25, 2007	8.133	8.156	7.670	7.890	88,541	+0.11(+1.46%)
Sep 24, 2007	7.982	8.042	7.777	7.777	37,816	-0.24(-2.94%)
Sep 21, 2007	8.270	8.308	8.012	8.012	25,497	-0.16(-1.95%)
Sep 20, 2007	7.868	8.247	7.701	8.171	26,327	+0.25(+3.16%)
Sep 19, 2007	7.959	7.959	7.648	7.921	45,406	+0.05(+0.68%)
Sep 18, 2007	7.754	7.928	7.390	7.868	68,742	+0.16(+2.07%)
Sep 17, 2007	7.853	7.853	7.390	7.708	78,563	-0.10(-1.26%)
Sep 14, 2007	7.276	7.807	7.276	7.807	72,099	+0.53(+7.30%)
Sep 13, 2007	7.177	7.343	7.177	7.276	38,384	+0.10(+1.37%)
Sep 12, 2007	7.018	7.246	7.018	7.177	48,190	+0.20(+2.83%)
Sep 11, 2007	6.980	7.306	6.843	6.980	82,422	+0.05(+0.66%)
Sep 10, 2007	7.101	7.321	6.851	6.934	45,029	-0.11(-1.61%)
Sep 07, 2007	7.284	7.375	7.003	7.048	61,660	-0.21(-2.93%)
Sep 06, 2007	7.443	7.534	7.215	7.261	77,125	-0.13(-1.75%)
Sep 05, 2007	7.155	7.488	7.155	7.390	95,369	+0.24(+3.40%)
Sep 04, 2007	7.056	7.420	6.813	7.147	228,598	+0.54(+8.15%)
Aug 31, 2007	6.457	6.813	6.457	6.608	71,606	+0.17(+2.71%)
Aug 30, 2007	6.806	6.942	6.373	6.434	125,430	-0.39(-5.78%)
Aug 29, 2007	7.018	7.048	6.669	6.828	165,860	-0.18(-2.60%)
Aug 28, 2007	7.412	7.549	6.874	7.010	148,268	-0.45(-6.00%)
Aug 27, 2007	7.572	7.716	7.397	7.458	65,185	-0.09(-1.21%)
Aug 24, 2007	7.739	7.898	7.541	7.549	74,521	-0.15(-1.97%)
Aug 23, 2007	7.853	8.148	7.678	7.701	115,207	-0.16(-2.03%)
Aug 22, 2007	7.648	8.004	7.549	7.860	97,854	+0.27(+3.50%)
Aug 21, 2007	7.883	7.997	7.587	7.595	91,902	-0.22(-2.82%)
Aug 20, 2007	7.587	7.906	7.557	7.815	105,965	+0.27(+3.52%)
Aug 17, 2007	7.337	7.837	7.329	7.549	115,447	+0.37(+5.18%)
Aug 16, 2007	7.291	7.784	7.083	7.177	145,302	-0.25(-3.37%)
Aug 15, 2007	7.595	7.830	7.306	7.428	166,375	-0.18(-2.39%)
Aug 14, 2007	8.194	8.194	7.610	7.610	193,965	-0.55(-6.70%)
Aug 13, 2007	8.346	8.368	8.118	8.156	182,477	-0.23(-2.71%)
Aug 10, 2007	8.353	8.680	8.346	8.384	86,258	+0.01(+0.09%)
Aug 09, 2007	9.203	9.203	8.315	8.376	153,333	-0.94(-10.10%)
Aug 08, 2007	8.702	9.347	8.551	9.317	113,619	+0.66(+7.62%)
Aug 07, 2007	8.581	9.218	8.384	8.657	78,634	+0.07(+0.80%)
Aug 06, 2007	9.453	9.453	8.541	8.588	92,961	-0.91(-9.58%)
Aug 03, 2007	9.514	9.787	9.362	9.499	45,541	-0.03(-0.32%)
Aug 02, 2007	8.808	9.673	8.793	9.529	70,992	+0.75(+8.56%)