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 (%)
Oct 30, 2009 6.411 6.487 6.169 6.305 82,754 -0.09(-1.42%)
Oct 29, 2009 6.351 6.434 6.299 6.396 26,493 +0.24(+3.82%)
Oct 28, 2009 6.199 6.298 6.047 6.161 29,562 -0.08(-1.22%)
Oct 27, 2009 6.411 6.411 5.971 6.237 36,780 -0.19(-2.95%)
Oct 26, 2009 6.351 6.442 6.260 6.427 61,159 +0.24(+3.80%)
Oct 23, 2009 6.336 6.419 5.555 6.191 274,100 +1.00(+19.30%)
Oct 22, 2009 5.190 5.216 5.137 5.190 21,777 +0.00(+0.00%)
Oct 21, 2009 5.106 5.190 4.811 5.190 17,845 +0.12(+2.40%)
Oct 20, 2009 4.953 5.099 4.953 5.068 1,449 +0.10(+1.98%)
Oct 19, 2009 4.932 5.083 4.826 4.970 13,120 +0.03(+0.61%)
Oct 16, 2009 5.008 5.065 4.933 4.939 4,425 -0.14(-2.84%)
Oct 15, 2009 5.008 5.084 4.932 5.084 9,191 +0.08(+1.52%)
Oct 14, 2009 4.803 5.219 4.803 5.008 16,820 +0.12(+2.47%)
Oct 13, 2009 4.932 5.160 4.788 4.887 60,826 -0.04(-0.91%)
Oct 12, 2009 4.860 5.084 4.750 4.932 34,138 +0.14(+2.91%)
Oct 09, 2009 4.621 4.795 4.568 4.793 36,645 +0.07(+1.47%)
Oct 08, 2009 4.492 4.727 4.492 4.723 7,588 +0.00(+0.08%)
Oct 07, 2009 4.666 4.719 4.575 4.719 6,953 +0.05(+1.14%)
Oct 06, 2009 4.408 4.666 4.408 4.666 14,530 +0.04(+0.82%)
Oct 05, 2009 4.590 4.628 4.590 4.628 4,711 +0.11(+2.52%)
Oct 02, 2009 4.446 4.522 4.446 4.515 2,504 +0.11(+2.59%)
Oct 01, 2009 4.666 4.689 4.211 4.401 36,640 -0.28(-6.00%)
Sep 30, 2009 4.651 4.689 4.302 4.682 38,619 -0.10(-2.06%)
Sep 29, 2009 4.628 4.856 4.628 4.780 15,288 +0.14(+3.03%)
Sep 28, 2009 4.477 4.742 4.477 4.640 26,875 +0.13(+2.77%)
Sep 25, 2009 4.530 4.553 4.477 4.515 6,099 -0.03(-0.67%)
Sep 24, 2009 4.431 4.553 4.431 4.545 8,254 +0.11(+2.43%)
Sep 23, 2009 4.553 4.553 4.249 4.437 38,660 -0.06(-1.38%)
Sep 22, 2009 4.264 4.499 4.249 4.499 32,628 +0.21(+4.96%)
Sep 21, 2009 4.249 4.454 4.249 4.287 27,194 +0.04(+0.89%)
Sep 18, 2009 4.097 4.439 4.029 4.249 63,073 +0.15(+3.70%)
Sep 17, 2009 4.090 4.507 3.999 4.097 86,083 -0.10(-2.35%)
Sep 16, 2009 4.143 4.249 4.067 4.196 40,233 -0.05(-1.25%)
Sep 15, 2009 3.890 4.325 3.817 4.249 72,140 +0.42(+11.11%)
Sep 14, 2009 3.786 3.908 3.786 3.824 44,587 +0.04(+1.00%)
Sep 11, 2009 3.680 3.847 3.680 3.786 7,512 +0.15(+4.18%)
Sep 10, 2009 3.832 3.870 3.460 3.634 36,972 -0.20(-5.15%)
Sep 09, 2009 3.813 3.832 3.813 3.832 7,058 +0.05(+1.20%)
Sep 08, 2009 3.763 3.847 3.626 3.786 14,676 +0.00(+0.00%)
Sep 04, 2009 3.762 3.832 3.741 3.786 1,035 +0.11(+2.89%)
Sep 03, 2009 3.604 3.854 3.604 3.680 40,532 +0.02(+0.62%)
Sep 02, 2009 3.566 3.703 3.392 3.657 39,340 +0.10(+2.77%)
Sep 01, 2009 3.873 3.900 3.414 3.559 65,520 -0.24(-6.20%)
Aug 31, 2009 3.680 3.794 3.680 3.794 13,634 +0.04(+1.01%)
Aug 28, 2009 3.748 3.946 3.384 3.756 40,285 +0.02(+0.41%)
Aug 27, 2009 3.634 3.763 3.634 3.741 23,819 +0.00(+0.00%)
Aug 26, 2009 3.710 3.779 3.566 3.741 37,125 +0.03(+0.82%)
Aug 25, 2009 3.604 3.741 3.392 3.710 68,114 +0.13(+3.60%)
Aug 24, 2009 3.604 3.604 3.430 3.581 33,731 -0.02(-0.42%)
Aug 21, 2009 3.543 3.619 3.232 3.596 67,654 +0.06(+1.78%)
Aug 20, 2009 3.642 3.672 3.528 3.534 23,178 -0.03(-0.70%)
Aug 19, 2009 3.627 3.657 3.559 3.559 13,713 -0.08(-2.29%)
Aug 18, 2009 3.521 3.672 3.521 3.642 39,999 +0.11(+3.23%)
Aug 17, 2009 3.559 3.596 3.423 3.528 25,751 +0.00(+0.00%)
Aug 14, 2009 3.285 3.596 3.172 3.528 98,286 +0.19(+5.68%)
Aug 13, 2009 3.278 3.369 3.156 3.339 51,305 +0.13(+4.02%)
Aug 12, 2009 3.240 3.278 3.187 3.210 15,737 -0.05(-1.63%)
Aug 11, 2009 3.255 3.263 3.125 3.263 31,953 +0.02(+0.70%)
Aug 10, 2009 3.156 3.240 3.111 3.240 8,550 +0.02(+0.47%)
Aug 07, 2009 3.187 3.270 3.187 3.225 23,683 +0.04(+1.19%)
Aug 06, 2009 3.111 3.187 3.111 3.187 16,909 +0.11(+3.45%)
Aug 05, 2009 3.035 3.149 3.035 3.081 78,681 +0.16(+5.45%)
Aug 04, 2009 2.944 2.944 2.921 2.921 790 +0.00(+0.00%)
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.