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

Rocky Brands Inc (NQ: RCKY )

38.16 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 6.437 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%)
Oct 01, 2009 4.685 4.707 4.228 4.418 36,497 -0.28(-6.00%)
Sep 30, 2009 4.669 4.707 4.319 4.700 38,469 -0.10(-2.06%)
Sep 29, 2009 4.647 4.875 4.647 4.799 15,228 +0.14(+3.03%)
Sep 28, 2009 4.494 4.761 4.494 4.658 26,770 +0.13(+2.77%)
Sep 25, 2009 4.548 4.570 4.494 4.532 6,075 -0.03(-0.67%)
Sep 24, 2009 4.449 4.570 4.449 4.563 8,222 +0.11(+2.43%)
Sep 23, 2009 4.570 4.570 4.266 4.455 38,509 -0.06(-1.38%)
Sep 22, 2009 4.281 4.517 4.266 4.517 32,501 +0.21(+4.96%)
Sep 21, 2009 4.266 4.471 4.266 4.304 27,088 +0.04(+0.89%)
Sep 18, 2009 4.113 4.456 4.045 4.266 62,827 +0.15(+3.70%)
Sep 17, 2009 4.106 4.525 4.014 4.113 85,747 -0.10(-2.35%)
Sep 16, 2009 4.159 4.266 4.083 4.212 40,076 -0.05(-1.25%)
Sep 15, 2009 3.905 4.342 3.831 4.266 71,859 +0.43(+11.11%)
Sep 14, 2009 3.801 3.923 3.801 3.839 44,413 +0.04(+1.00%)
Sep 11, 2009 3.694 3.862 3.694 3.801 7,483 +0.15(+4.18%)
Sep 10, 2009 3.847 3.885 3.473 3.649 36,828 -0.20(-5.15%)
Sep 09, 2009 3.828 3.847 3.828 3.847 7,031 +0.05(+1.20%)
Sep 08, 2009 3.778 3.862 3.640 3.801 14,619 +0.00(+0.00%)
Sep 04, 2009 3.777 3.847 3.755 3.801 1,031 +0.11(+2.89%)
Sep 03, 2009 3.618 3.870 3.618 3.694 40,374 +0.02(+0.62%)
Sep 02, 2009 3.580 3.717 3.405 3.672 39,187 +0.10(+2.77%)
Sep 01, 2009 3.889 3.915 3.428 3.572 65,264 -0.24(-6.20%)
Aug 31, 2009 3.694 3.809 3.694 3.809 13,580 +0.04(+1.01%)
Aug 28, 2009 3.763 3.961 3.397 3.771 40,128 +0.02(+0.41%)
Aug 27, 2009 3.649 3.778 3.649 3.755 23,726 +0.00(+0.00%)
Aug 26, 2009 3.725 3.793 3.580 3.755 36,980 +0.03(+0.82%)
Aug 25, 2009 3.618 3.755 3.405 3.725 67,848 +0.13(+3.60%)
Aug 24, 2009 3.618 3.618 3.443 3.595 33,599 -0.02(-0.42%)
Aug 21, 2009 3.557 3.633 3.245 3.611 67,390 +0.06(+1.78%)
Aug 20, 2009 3.656 3.687 3.542 3.547 23,088 -0.03(-0.70%)
Aug 19, 2009 3.641 3.672 3.572 3.572 13,659 -0.08(-2.29%)
Aug 18, 2009 3.534 3.687 3.534 3.656 39,843 +0.11(+3.23%)
Aug 17, 2009 3.572 3.611 3.437 3.542 25,650 +0.00(+0.00%)
Aug 14, 2009 3.298 3.611 3.184 3.542 97,902 +0.19(+5.68%)
Aug 13, 2009 3.291 3.382 3.169 3.352 51,104 +0.13(+4.02%)
Aug 12, 2009 3.253 3.291 3.199 3.222 15,676 -0.05(-1.63%)
Aug 11, 2009 3.268 3.275 3.137 3.275 31,829 +0.02(+0.70%)
Aug 10, 2009 3.169 3.252 3.123 3.252 8,517 +0.02(+0.47%)
Aug 07, 2009 3.199 3.283 3.199 3.237 23,591 +0.04(+1.19%)
Aug 06, 2009 3.123 3.199 3.123 3.199 16,843 +0.11(+3.45%)
Aug 05, 2009 3.047 3.161 3.047 3.093 78,374 +0.16(+5.45%)
Aug 04, 2009 2.955 2.955 2.933 2.933 787 +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.