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

Rocky Brands Inc (NQ: RCKY )

38.39 -0.60 (-1.54%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 6, 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 29, 2010 6.783 6.798 6.487 6.518 31,853 -0.24(-3.48%)
Jan 28, 2010 6.487 6.821 6.305 6.753 40,953 +0.27(+4.09%)
Jan 27, 2010 6.313 6.487 6.260 6.487 9,133 +0.08(+1.30%)
Jan 26, 2010 6.578 6.578 6.290 6.404 12,535 -0.12(-1.86%)
Jan 25, 2010 6.374 6.639 6.298 6.525 33,367 +0.21(+3.37%)
Jan 22, 2010 6.381 6.409 6.313 6.313 3,823 -0.03(-0.48%)
Jan 21, 2010 6.358 6.396 6.282 6.343 7,148 +0.08(+1.33%)
Jan 20, 2010 6.449 6.449 6.222 6.260 21,632 -0.19(-2.94%)
Jan 19, 2010 6.123 6.449 6.070 6.449 39,807 +0.21(+3.41%)
Jan 15, 2010 6.184 6.237 6.237 6.237 11,597 +0.05(+0.86%)
Jan 14, 2010 5.896 6.298 5.896 6.184 30,987 +0.13(+2.13%)
Jan 13, 2010 5.971 6.138 5.933 6.055 22,651 +0.27(+4.72%)
Jan 12, 2010 5.820 5.880 5.767 5.782 16,271 -0.20(-3.30%)
Jan 11, 2010 5.767 6.123 5.767 5.979 46,784 +0.20(+3.41%)
Jan 08, 2010 5.880 5.994 5.782 5.782 9,684 -0.21(-3.54%)
Jan 07, 2010 5.842 5.994 5.774 5.994 19,385 +0.16(+2.73%)
Jan 06, 2010 5.922 6.017 5.767 5.835 20,044 -0.08(-1.28%)
Jan 05, 2010 5.865 6.036 5.622 5.911 18,439 +0.03(+0.52%)
Jan 04, 2010 5.751 6.011 5.433 5.880 29,826 +0.10(+1.71%)
Dec 31, 2009 5.880 5.782 5.782 5.782 28,863 -0.07(-1.17%)
Dec 30, 2009 5.880 6.131 5.751 5.850 19,168 -0.18(-3.02%)
Dec 29, 2009 6.131 6.131 5.751 6.032 21,081 -0.03(-0.50%)
Dec 28, 2009 5.744 6.138 5.744 6.062 29,868 +0.31(+5.41%)
Dec 24, 2009 6.070 6.146 5.721 5.751 12,035 -0.25(-4.17%)
Dec 23, 2009 5.418 6.184 5.387 6.002 71,650 +0.46(+8.36%)
Dec 22, 2009 5.539 5.751 5.387 5.539 16,180 -0.14(-2.54%)
Dec 21, 2009 5.539 5.759 5.357 5.683 80,862 +0.45(+8.55%)
Dec 18, 2009 6.062 6.282 5.235 5.235 111,403 -0.74(-12.44%)
Dec 17, 2009 5.986 6.025 5.964 5.979 1,581 -0.23(-3.67%)
Dec 16, 2009 5.994 6.290 5.941 6.207 31,734 +0.07(+1.11%)
Dec 15, 2009 5.926 6.252 5.706 6.138 40,627 +0.07(+1.13%)
Dec 14, 2009 6.154 6.282 5.880 6.070 13,125 +0.05(+0.88%)
Dec 11, 2009 5.880 6.017 5.660 6.017 23,993 +0.29(+5.03%)
Dec 10, 2009 5.600 6.017 5.592 5.729 15,572 -0.04(-0.66%)
Dec 09, 2009 5.736 6.025 5.584 5.767 23,537 -0.08(-1.30%)
Dec 08, 2009 5.850 6.002 5.516 5.842 24,300 -0.03(-0.52%)
Dec 07, 2009 5.896 6.017 5.850 5.873 8,581 -0.16(-2.64%)
Dec 04, 2009 6.161 6.282 5.979 6.032 17,091 -0.04(-0.62%)
Dec 03, 2009 5.888 6.298 5.871 6.070 48,772 +0.18(+3.09%)
Dec 02, 2009 5.804 5.994 5.804 5.888 2,306 +0.09(+1.57%)
Dec 01, 2009 6.019 6.025 5.418 5.797 35,301 +0.02(+0.39%)
Nov 30, 2009 6.032 6.032 5.729 5.774 6,906 +0.07(+1.20%)
Nov 27, 2009 5.698 5.773 5.683 5.706 7,103 -0.25(-4.20%)
Nov 25, 2009 5.625 6.138 5.603 5.956 12,520 +0.11(+1.95%)
Nov 24, 2009 6.138 6.138 5.645 5.842 35,118 -0.14(-2.41%)
Nov 23, 2009 5.956 6.138 5.949 5.987 12,619 +0.07(+1.15%)
Nov 20, 2009 6.002 6.146 5.918 5.918 5,389 -0.11(-1.76%)
Nov 19, 2009 6.085 6.130 5.964 6.025 3,819 -0.01(-0.13%)
Nov 18, 2009 5.979 6.289 5.964 6.032 8,989 -0.11(-1.73%)
Nov 17, 2009 6.009 6.245 6.009 6.138 11,380 +0.08(+1.25%)
Nov 16, 2009 5.888 6.218 5.888 6.062 36,136 +0.13(+2.17%)
Nov 13, 2009 6.207 6.199 5.880 5.934 28,105 -0.27(-4.40%)
Nov 12, 2009 6.427 6.738 6.207 6.207 25,486 -0.33(-4.99%)
Nov 11, 2009 6.191 6.715 6.032 6.533 102,929 -0.27(-4.01%)
Nov 10, 2009 7.110 7.110 6.571 6.806 53,442 -0.30(-4.27%)
Nov 09, 2009 7.132 7.201 6.935 7.110 52,380 +0.05(+0.64%)
Nov 06, 2009 6.753 7.094 6.753 7.064 37,980 +0.19(+2.76%)
Nov 05, 2009 6.867 7.094 6.700 6.874 33,818 -0.16(-2.31%)
Nov 04, 2009 7.056 7.132 6.829 7.037 49,804 -0.02(-0.28%)
Nov 03, 2009 6.882 7.322 6.817 7.056 54,208 +0.28(+4.13%)
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.