Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

38.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.939 5.273 4.772 5.152 46,573 +0.22(+4.46%)
Jan 30, 2008 4.772 5.258 4.681 4.932 71,919 +0.16(+3.34%)
Jan 29, 2008 4.598 4.840 4.408 4.772 63,817 +0.22(+4.83%)
Jan 28, 2008 4.620 4.620 4.400 4.552 54,238 -0.02(-0.50%)
Jan 25, 2008 4.628 4.628 4.514 4.575 29,748 +0.02(+0.33%)
Jan 24, 2008 4.461 4.583 4.461 4.560 24,631 +0.10(+2.21%)
Jan 23, 2008 4.203 4.476 4.203 4.461 33,336 +0.05(+1.03%)
Jan 22, 2008 4.309 4.454 4.173 4.416 60,344 -0.17(-3.80%)
Jan 21, 2008 4.712 4.712 4.454 4.590 40,304 +0.00(+0.00%)
Jan 18, 2008 4.712 4.712 4.454 4.590 40,304 -0.04(-0.82%)
Jan 17, 2008 4.583 4.704 4.454 4.628 20,131 -0.01(-0.16%)
Jan 16, 2008 4.188 4.658 4.150 4.636 56,954 +0.42(+10.09%)
Jan 15, 2008 4.218 4.256 4.074 4.211 50,255 +0.04(+0.91%)
Jan 14, 2008 4.196 4.279 4.082 4.173 33,324 -0.02(-0.54%)
Jan 11, 2008 4.135 4.325 4.135 4.196 35,922 +0.02(+0.55%)
Jan 10, 2008 4.173 4.423 4.105 4.173 43,626 +0.02(+0.55%)
Jan 09, 2008 4.476 4.476 4.067 4.150 69,451 -0.38(-8.38%)
Jan 08, 2008 4.529 4.696 4.302 4.529 54,070 -0.02(-0.50%)
Jan 07, 2008 4.643 4.643 4.552 4.552 30,775 -0.01(-0.17%)
Jan 04, 2008 4.431 4.689 4.363 4.560 64,343 +0.12(+2.74%)
Jan 03, 2008 4.636 4.681 4.431 4.438 47,093 -0.15(-3.31%)
Jan 02, 2008 4.681 4.712 4.583 4.590 17,883 -0.06(-1.30%)
Jan 01, 2008 4.742 4.752 4.560 4.651 100,986 +0.00(+0.00%)
Dec 31, 2007 4.742 4.752 4.560 4.651 100,986 -0.09(-1.92%)
Dec 28, 2007 4.613 4.932 4.583 4.742 124,942 +0.03(+0.64%)
Dec 27, 2007 4.932 5.023 4.681 4.712 83,098 -0.24(-4.90%)
Dec 26, 2007 5.121 5.159 4.954 4.954 47,234 -0.17(-3.26%)
Dec 24, 2007 4.818 5.205 4.818 5.121 29,348 +0.33(+6.97%)
Dec 21, 2007 4.969 5.015 4.658 4.787 150,087 -0.18(-3.66%)
Dec 20, 2007 5.106 5.106 4.947 4.969 40,877 -0.13(-2.52%)
Dec 19, 2007 5.038 5.114 5.038 5.098 23,122 +0.03(+0.59%)
Dec 18, 2007 5.083 5.167 5.023 5.068 29,373 +0.02(+0.45%)
Dec 17, 2007 5.205 5.212 5.007 5.045 70,979 -0.16(-3.06%)
Dec 14, 2007 5.045 5.364 5.023 5.205 37,635 +0.11(+2.24%)
Dec 13, 2007 5.083 5.326 4.977 5.091 53,665 -0.05(-1.03%)
Dec 12, 2007 5.235 5.379 5.121 5.144 44,176 +0.05(+1.04%)
Dec 11, 2007 5.136 5.235 5.061 5.091 37,456 -0.06(-1.18%)
Dec 10, 2007 5.159 5.189 5.144 5.152 80,818 -0.01(-0.15%)
Dec 07, 2007 5.189 5.311 5.136 5.159 34,787 +0.02(+0.30%)
Dec 06, 2007 5.387 5.387 5.129 5.144 64,726 -0.24(-4.37%)
Dec 05, 2007 5.501 5.501 5.349 5.379 16,782 -0.08(-1.53%)
Dec 04, 2007 5.402 5.463 5.296 5.463 10,519 +0.03(+0.56%)
Dec 03, 2007 5.349 5.493 5.083 5.432 31,062 +0.12(+2.29%)
Nov 30, 2007 5.311 5.501 5.296 5.311 52,025 +0.04(+0.72%)
Nov 29, 2007 5.152 5.281 5.061 5.273 9,592 +0.14(+2.81%)
Nov 28, 2007 5.076 5.129 5.000 5.129 26,314 +0.13(+2.58%)
Nov 27, 2007 5.144 5.235 4.977 5.000 29,700 -0.15(-2.95%)
Nov 26, 2007 5.106 5.243 5.098 5.152 35,177 +0.05(+1.04%)
Nov 23, 2007 5.243 5.243 5.098 5.098 7,051 -0.08(-1.55%)
Nov 21, 2007 5.159 5.273 5.159 5.179 22,408 -0.03(-0.64%)
Nov 20, 2007 5.478 5.478 5.167 5.212 34,370 -0.22(-4.05%)
Nov 19, 2007 5.402 5.455 5.379 5.432 16,325 +0.03(+0.56%)
Nov 16, 2007 5.372 5.425 5.296 5.402 18,175 +0.10(+1.86%)
Nov 15, 2007 5.356 5.356 5.296 5.303 19,503 -0.07(-1.27%)
Nov 14, 2007 5.410 5.523 5.364 5.372 79,250 -0.03(-0.56%)
Nov 13, 2007 5.394 5.546 5.387 5.402 51,608 +0.01(+0.14%)
Nov 12, 2007 5.356 5.493 5.356 5.394 47,282 +0.00(+0.00%)
Nov 09, 2007 5.007 5.501 5.007 5.394 33,715 +0.39(+7.73%)
Nov 08, 2007 5.334 5.341 5.007 5.007 107,532 -0.33(-6.25%)
Nov 07, 2007 5.455 5.478 5.311 5.341 18,684 -0.14(-2.49%)
Nov 06, 2007 5.311 5.478 5.197 5.478 26,893 +0.24(+4.64%)
Nov 05, 2007 5.235 5.410 5.197 5.235 42,600 -0.09(-1.71%)
Nov 02, 2007 5.432 5.478 5.258 5.326 41,095 -0.05(-0.85%)
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.