Rocky Brands Inc (NQ: RCKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.94	15.66	14.80	15.39	81,932	+0.45(+3.01%)
May 28, 2015	15.13	15.59	14.72	14.94	106,547	-0.28(-1.85%)
May 27, 2015	15.50	15.82	14.60	15.23	169,455	-0.30(-1.90%)
May 26, 2015	16.14	16.16	15.50	15.52	89,352	-0.64(-3.95%)
May 22, 2015	16.21	16.16	16.16	16.16	70,265	-0.04(-0.25%)
May 21, 2015	16.30	16.77	16.19	16.20	64,108	-0.34(-2.08%)
May 20, 2015	16.21	16.61	15.99	16.54	91,088	+0.31(+1.92%)
May 19, 2015	16.40	16.56	16.02	16.23	146,165	-0.34(-2.02%)
May 18, 2015	16.89	17.09	16.29	16.57	207,559	-0.67(-3.89%)
May 15, 2015	17.48	17.48	16.97	17.24	97,337	-0.24(-1.37%)
May 14, 2015	17.32	17.55	16.95	17.48	57,277	+0.07(+0.41%)
May 13, 2015	17.76	17.76	16.85	17.41	80,178	-0.29(-1.62%)
May 12, 2015	16.50	17.79	16.50	17.69	83,492	+0.97(+5.83%)
May 11, 2015	16.53	16.89	16.38	16.72	108,597	+0.00(+0.00%)
May 08, 2015	16.69	17.08	16.40	16.72	53,558	+0.22(+1.31%)
May 07, 2015	16.77	17.24	16.43	16.50	97,039	-0.42(-2.45%)
May 06, 2015	17.25	17.41	16.77	16.92	72,257	-0.25(-1.44%)
May 05, 2015	17.57	17.57	17.17	17.17	79,015	-0.08(-0.46%)
May 04, 2015	17.80	18.08	17.06	17.25	137,819	-0.53(-3.01%)
May 01, 2015	17.84	18.12	17.71	17.78	89,863	-0.14(-0.76%)
Apr 30, 2015	18.12	18.12	17.60	17.92	81,326	-0.13(-0.71%)
Apr 29, 2015	16.06	18.12	16.06	18.04	411,573	+2.08(+13.00%)
Apr 28, 2015	16.09	16.27	15.67	15.97	149,662	-0.12(-0.74%)
Apr 27, 2015	16.21	16.30	15.69	16.09	252,445	+0.04(+0.25%)
Apr 24, 2015	16.16	16.17	15.55	16.05	210,572	-0.26(-1.62%)
Apr 23, 2015	16.92	17.06	16.06	16.31	88,671	-0.54(-3.22%)
Apr 22, 2015	17.25	17.65	16.57	16.85	180,259	+0.13(+0.76%)
Apr 21, 2015	16.77	16.92	16.52	16.73	60,534	-0.02(-0.14%)
Apr 20, 2015	17.52	17.60	16.61	16.75	93,026	-0.77(-4.42%)
Apr 17, 2015	17.45	17.76	17.26	17.52	28,813	-0.14(-0.81%)
Apr 16, 2015	17.88	17.95	17.66	17.67	38,153	-0.21(-1.16%)
Apr 15, 2015	17.52	17.91	17.50	17.88	48,395	+0.27(+1.54%)
Apr 14, 2015	18.00	18.00	17.45	17.60	33,061	-0.31(-1.74%)
Apr 13, 2015	17.91	17.99	17.60	17.92	61,044	-0.10(-0.58%)
Apr 10, 2015	17.97	18.12	17.81	18.02	45,895	+0.06(+0.36%)
Apr 09, 2015	18.05	18.11	17.85	17.96	32,651	-0.14(-0.75%)
Apr 08, 2015	18.03	18.18	17.57	18.09	52,838	-0.03(-0.18%)
Apr 07, 2015	18.36	18.36	18.02	18.12	89,243	-0.03(-0.18%)
Apr 06, 2015	17.68	18.34	17.68	18.16	256,948	+0.67(+3.84%)
Apr 02, 2015	17.47	17.48	17.48	17.48	90,806	+0.12(+0.69%)
Apr 01, 2015	17.13	17.55	16.89	17.37	102,561	+0.12(+0.69%)
Mar 31, 2015	17.41	17.46	17.13	17.25	85,967	-0.04(-0.23%)
Mar 30, 2015	16.70	17.32	16.63	17.29	222,942	+0.65(+3.94%)
Mar 27, 2015	16.61	16.81	16.50	16.63	45,542	-0.07(-0.43%)
Mar 26, 2015	17.01	17.17	16.58	16.70	89,862	-0.52(-3.01%)
Mar 25, 2015	17.50	17.50	16.99	17.22	109,702	-0.07(-0.42%)
Mar 24, 2015	17.37	17.46	17.17	17.29	60,546	-0.08(-0.46%)
Mar 23, 2015	17.21	17.47	17.08	17.37	182,890	+0.17(+0.97%)
Mar 20, 2015	17.52	17.60	16.85	17.21	121,694	-0.08(-0.46%)
Mar 19, 2015	18.04	18.04	17.13	17.29	75,616	-0.65(-3.65%)
Mar 18, 2015	17.56	18.09	17.17	17.94	60,903	+0.38(+2.18%)
Mar 17, 2015	16.61	17.58	16.51	17.56	104,023	+0.81(+4.86%)
Mar 16, 2015	16.73	17.15	16.39	16.74	136,889	-0.39(-2.28%)
Mar 13, 2015	17.94	17.94	16.33	17.13	87,585	-0.69(-3.90%)
Mar 12, 2015	17.80	17.96	17.48	17.83	66,600	+0.03(+0.18%)
Mar 11, 2015	18.16	18.45	17.50	17.80	109,352	-0.22(-1.20%)
Mar 10, 2015	17.33	18.21	16.95	18.01	139,183	+0.80(+4.64%)
Mar 09, 2015	16.30	17.70	16.28	17.21	157,807	+0.91(+5.58%)
Mar 06, 2015	16.49	16.49	15.98	16.30	137,531	+0.02(+0.10%)
Mar 05, 2015	16.44	16.45	16.13	16.29	59,968	-0.02(-0.10%)
Mar 04, 2015	16.37	16.42	15.99	16.30	100,313	+0.11(+0.69%)
Mar 03, 2015	16.22	16.43	16.02	16.19	82,769	+0.14(+0.85%)