Rocky Brands Inc (NQ: RCKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	5.903	5.804	5.804	5.804	28,750	-0.07(-1.17%)
Dec 30, 2009	5.903	6.155	5.774	5.873	19,093	-0.18(-3.02%)
Dec 29, 2009	6.155	6.155	5.774	6.056	20,999	-0.03(-0.50%)
Dec 28, 2009	5.766	6.162	5.766	6.086	29,752	+0.31(+5.41%)
Dec 24, 2009	6.094	6.170	5.743	5.774	11,988	-0.25(-4.17%)
Dec 23, 2009	5.439	6.208	5.408	6.025	71,370	+0.46(+8.36%)
Dec 22, 2009	5.561	5.774	5.408	5.561	16,117	-0.14(-2.54%)
Dec 21, 2009	5.561	5.782	5.378	5.705	80,547	+0.45(+8.55%)
Dec 18, 2009	6.086	6.307	5.256	5.256	110,968	-0.75(-12.44%)
Dec 17, 2009	6.009	6.048	5.987	6.002	1,575	-0.23(-3.67%)
Dec 16, 2009	6.018	6.315	5.964	6.231	31,611	+0.07(+1.11%)
Dec 15, 2009	5.949	6.277	5.728	6.162	40,468	+0.07(+1.13%)
Dec 14, 2009	6.178	6.307	5.903	6.094	13,074	+0.05(+0.88%)
Dec 11, 2009	5.903	6.040	5.682	6.040	23,899	+0.29(+5.03%)
Dec 10, 2009	5.622	6.040	5.614	5.751	15,512	-0.04(-0.66%)
Dec 09, 2009	5.759	6.048	5.606	5.789	23,445	-0.08(-1.30%)
Dec 08, 2009	5.873	6.025	5.538	5.865	24,205	-0.03(-0.52%)
Dec 07, 2009	5.919	6.040	5.873	5.896	8,547	-0.16(-2.64%)
Dec 04, 2009	6.185	6.307	6.002	6.056	17,024	-0.04(-0.62%)
Dec 03, 2009	5.911	6.322	5.894	6.094	48,581	+0.18(+3.09%)
Dec 02, 2009	5.827	6.018	5.827	5.911	2,297	+0.09(+1.57%)
Dec 01, 2009	6.042	6.048	5.439	5.820	35,163	+0.02(+0.39%)
Nov 30, 2009	6.056	6.056	5.751	5.797	6,879	+0.07(+1.20%)
Nov 27, 2009	5.721	5.795	5.705	5.728	7,076	-0.25(-4.20%)
Nov 25, 2009	5.647	6.162	5.625	5.980	12,471	+0.11(+1.95%)
Nov 24, 2009	6.162	6.162	5.667	5.865	34,981	-0.14(-2.41%)
Nov 23, 2009	5.980	6.162	5.972	6.010	12,570	+0.07(+1.15%)
Nov 20, 2009	6.025	6.170	5.941	5.941	5,368	-0.11(-1.76%)
Nov 19, 2009	6.109	6.154	5.987	6.048	3,804	-0.01(-0.13%)
Nov 18, 2009	6.002	6.314	5.987	6.056	8,954	-0.11(-1.73%)
Nov 17, 2009	6.033	6.269	6.033	6.162	11,336	+0.08(+1.25%)
Nov 16, 2009	5.911	6.242	5.911	6.086	35,995	+0.13(+2.17%)
Nov 13, 2009	6.231	6.223	5.903	5.957	27,995	-0.27(-4.40%)
Nov 12, 2009	6.452	6.764	6.231	6.231	25,387	-0.33(-4.99%)
Nov 11, 2009	6.216	6.741	6.056	6.558	102,527	-0.27(-4.01%)
Nov 10, 2009	7.137	7.137	6.597	6.833	53,234	-0.30(-4.27%)
Nov 09, 2009	7.160	7.229	6.962	7.137	52,176	+0.05(+0.64%)
Nov 06, 2009	6.779	7.122	6.779	7.092	37,832	+0.19(+2.76%)
Nov 05, 2009	6.894	7.122	6.726	6.901	33,686	-0.16(-2.31%)
Nov 04, 2009	7.084	7.160	6.856	7.064	49,609	-0.02(-0.28%)
Nov 03, 2009	6.909	7.351	6.844	7.084	53,997	+0.28(+4.13%)
Nov 02, 2009	6.437	6.856	6.437	6.803	65,242	+0.47(+7.47%)
Oct 30, 2009	6.437	6.513	6.193	6.330	82,431	-0.09(-1.42%)
Oct 29, 2009	6.376	6.459	6.324	6.421	26,390	+0.24(+3.82%)
Oct 28, 2009	6.223	6.322	6.071	6.185	29,447	-0.08(-1.22%)
Oct 27, 2009	6.437	6.437	5.995	6.261	36,636	-0.19(-2.95%)
Oct 26, 2009	6.376	6.467	6.284	6.452	60,920	+0.24(+3.80%)
Oct 23, 2009	6.360	6.444	5.577	6.216	273,031	+1.01(+19.30%)
Oct 22, 2009	5.210	5.236	5.157	5.210	21,692	+0.00(+0.00%)
Oct 21, 2009	5.126	5.210	4.829	5.210	17,775	+0.12(+2.40%)
Oct 20, 2009	4.973	5.119	4.973	5.088	1,444	+0.10(+1.98%)
Oct 19, 2009	4.951	5.103	4.845	4.989	13,068	+0.03(+0.61%)
Oct 16, 2009	5.027	5.085	4.953	4.959	4,408	-0.14(-2.84%)
Oct 15, 2009	5.027	5.104	4.951	5.104	9,155	+0.08(+1.52%)
Oct 14, 2009	4.822	5.239	4.822	5.027	16,755	+0.12(+2.47%)
Oct 13, 2009	4.951	5.180	4.806	4.906	60,588	-0.04(-0.91%)
Oct 12, 2009	4.879	5.104	4.768	4.951	34,005	+0.14(+2.90%)
Oct 09, 2009	4.639	4.814	4.586	4.811	36,502	+0.07(+1.47%)
Oct 08, 2009	4.509	4.745	4.509	4.742	7,559	+0.00(+0.08%)
Oct 07, 2009	4.685	4.738	4.593	4.738	6,926	+0.05(+1.14%)
Oct 06, 2009	4.426	4.685	4.426	4.685	14,473	+0.04(+0.82%)
Oct 05, 2009	4.608	4.647	4.608	4.646	4,693	+0.11(+2.52%)
Oct 02, 2009	4.464	4.540	4.464	4.532	2,494	+0.11(+2.59%)